stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,190400,1062945300,950,950,950,950,24135
20240215,190300,1062945300,950,950,950,950,0
20240215,190200,1062945300,950,950,950,950,0
20240215,190100,1062945300,950,950,950,950,0
20240215,190000,1062945300,950,950,950,950,0
20240215,185900,1062945300,950,950,950,950,0
20240215,185800,1062945300,950,950,950,950,0
20240215,185700,1062945300,950,950,950,950,0
20240215,185600,1062945300,950,950,950,950,0
20240215,185500,1062945300,950,950,950,950,0
20240215,185400,1062945300,950,950,950,950,0
20240215,185300,1062945300,950,950,950,950,0
20240215,185200,1062945300,950,950,950,950,0
20240215,185100,1062945300,950,950,950,950,0
20240215,185000,1062945300,950,950,950,950,0
20240215,184900,1062945300,950,950,950,950,0
20240215,184800,1062945300,950,950,950,950,0
20240215,184700,1062945300,950,950,950,950,0
20240215,184600,1062945300,950,950,950,950,0
20240215,184500,1062945300,950,950,950,950,0
20240215,184400,1062945300,950,950,950,950,0
20240215,184300,1062945300,950,950,950,950,0
20240215,184200,1062945300,950,950,950,950,0
20240215,184100,1062945300,950,950,950,950,0
20240215,184000,1062945300,950,950,950,950,0
20240215,183900,1062945300,950,950,950,950,0
20240215,183800,1062945300,950,950,950,950,0
20240215,183700,1062945300,950,950,950,950,0
20240215,183600,1062945300,950,950,950,950,0
20240215,183500,1062945300,950,950,950,950,0
20240215,183400,1062945300,950,950,950,950,24135
20240215,183300,1062945300,950,950,950,950,0
20240215,183200,1062945300,950,950,950,950,0
20240215,183100,1062945300,950,950,950,950,0
20240215,183000,1062945300,950,950,950,950,0
20240215,182900,1062945300,950,950,950,950,0
20240215,182800,1062945300,950,950,950,950,0
20240215,182700,1062945300,950,950,950,950,0
20240215,182600,1062945300,950,950,950,950,0
20240215,182500,1062945300,950,950,950,950,0
20240215,182400,1062945300,950,950,950,950,0
20240215,182300,1062945300,950,950,950,950,0
20240215,182200,1062945300,950,950,950,950,0
20240215,182100,1062945300,950,950,950,950,0
20240215,182000,1062945300,950,950,950,950,0
20240215,181900,1062945300,950,950,950,950,0
20240215,181800,1062945300,950,950,950,950,0
20240215,181700,1062945300,950,950,950,950,0
20240215,181600,1062945300,950,950,950,950,0
20240215,181500,1062945300,950,950,950,950,0
20240215,181400,1062945300,950,950,950,950,0
20240215,181300,1062945300,950,950,950,950,0
20240215,181200,1062945300,950,950,950,950,0
20240215,181100,1062945300,950,950,950,950,0
20240215,181000,1062945300,950,950,950,950,0
20240215,180900,1062945300,950,950,950,950,0
20240215,180800,1062945300,950,950,950,950,0
20240215,180700,1062945300,950,950,950,950,0
20240215,180600,1062945300,950,950,950,950,0
20240215,180500,1062945300,950,950,950,950,0
20240215,180400,1062945300,950,950,950,950,24135
20240215,180300,1062945300,950,950,950,950,0
20240215,180200,1062945300,950,950,950,950,0
20240215,180100,1062945300,950,950,950,950,0
20240215,180000,1062945300,950,950,950,950,0
20240215,175900,1062945300,950,950,950,950,0
20240215,175800,1062945300,950,950,950,950,0
20240215,175700,1062945300,950,950,950,950,0
20240215,175600,1062945300,950,950,950,950,0
20240215,175500,1062945300,950,950,950,950,0
20240215,175400,1062945300,950,950,950,950,0
20240215,175300,1062945300,950,950,950,950,0
20240215,175200,1062945300,950,950,950,950,0
20240215,175100,1062945300,950,950,950,950,0
20240215,175000,1062945300,950,950,950,950,0
20240215,174900,1062945300,950,950,950,950,0
20240215,174800,1062945300,950,950,950,950,0
20240215,174700,1062945300,950,950,950,950,0
20240215,174600,1062945300,950,950,950,950,0
20240215,174500,1062945300,950,950,950,950,0
20240215,174400,1062945300,950,950,950,950,0
20240215,174300,1062945300,950,950,950,950,0
20240215,174200,1062945300,950,950,950,950,0
20240215,174100,1062945300,950,950,950,950,0
20240215,174000,1062945300,950,950,950,950,0
20240215,173900,1062945300,950,950,950,950,0
20240215,173800,1062945300,950,950,950,950,0
20240215,173700,1062945300,950,950,950,950,0
20240215,173600,1062945300,950,950,950,950,0
20240215,173500,1062945300,950,950,950,950,0
20240215,173400,1062945300,950,950,950,950,24135
20240215,173300,1062945300,950,950,950,950,0
20240215,173200,1062945300,950,950,950,950,0
20240215,173100,1062945300,950,950,950,950,0
20240215,173000,1062945300,950,950,950,950,0
20240215,172900,1062945300,950,950,950,950,0
20240215,172800,1062945300,950,950,950,950,0
20240215,172700,1062945300,950,950,950,950,0
20240215,172600,1062945300,950,950,950,950,0
20240215,172500,1062945300,950,950,950,950,0
20240215,172400,1062945300,950,950,950,950,0
20240215,172300,1062945300,950,950,950,950,0
20240215,172200,1062945300,950,950,950,950,0
20240215,172100,1062945300,950,950,950,950,0
20240215,172000,1062945300,950,950,950,950,0
20240215,171900,1062945300,950,950,950,950,0
20240215,171800,1062945300,950,950,950,950,0
20240215,171700,1062945300,950,950,950,950,0
20240215,171600,1062945300,950,950,950,950,0
20240215,171500,1062945300,950,950,950,950,0
20240215,171400,1062945300,950,950,950,950,0
20240215,171300,1062945300,950,950,950,950,0
20240215,171200,1062945300,950,950,950,950,0
20240215,171100,1062945300,950,950,950,950,0
20240215,171000,1062945300,950,950,950,950,0
20240215,170900,1062945300,950,950,950,950,0
20240215,170800,1062945300,950,950,950,950,0
20240215,170700,1062945300,950,950,950,950,0
20240215,170600,1062945300,950,950,950,950,0
20240215,170500,1062945300,950,950,950,950,0
20240215,170400,1062945300,950,950,950,950,24135
20240215,170300,1062945300,950,950,950,950,0
20240215,170200,1062945300,950,950,950,950,0
20240215,170100,1062945300,950,950,950,950,0
20240215,170000,1062945300,950,950,950,950,0
20240215,165900,1062945300,950,950,950,950,0
20240215,165800,1062945300,950,950,950,950,0
20240215,165700,1062945300,950,950,950,950,0
20240215,165600,1062945300,950,950,950,950,0
20240215,165500,1062945300,950,950,950,950,0
20240215,165400,1062945300,950,950,950,950,0
20240215,165300,1062945300,950,950,950,950,0
20240215,165200,1062945300,950,950,950,950,0
20240215,165100,1062945300,950,950,950,950,0
20240215,165000,1062945300,950,950,950,950,0
20240215,164900,1062945300,950,950,950,950,0
20240215,164800,1062945300,950,950,950,950,0
20240215,164700,1062945300,950,950,950,950,0
20240215,164600,1062945300,950,950,950,950,0
20240215,164500,1062945300,950,950,950,950,0
20240215,164400,1062945300,950,950,950,950,0
20240215,164300,1062945300,950,950,950,950,0
20240215,164200,1062945300,950,950,950,950,0
20240215,164100,1062945300,950,950,950,950,0
20240215,164000,1062945300,950,950,950,950,0
20240215,163900,1062945300,950,950,950,950,0
20240215,163800,1062945300,950,950,950,950,0
20240215,163700,1062945300,950,950,950,950,0
20240215,163600,1062945300,950,950,950,950,0
20240215,163500,1062945300,950,950,950,950,0
20240215,163400,1062945300,950,950,950,950,24135
20240215,163300,1062945300,950,950,950,950,0
20240215,163200,1062945300,950,950,950,950,0
20240215,163100,1062945300,950,950,950,950,0
20240215,163000,1062945300,950,950,950,950,0
20240215,162900,1062945300,950,950,950,950,0
20240215,162800,1062945300,950,950,950,950,0
20240215,162700,1062945300,950,950,950,950,0
20240215,162600,1062945300,950,950,950,950,0
20240215,162500,1062945300,950,950,950,950,0
20240215,162400,1062945300,950,950,950,950,0
20240215,162300,1062945300,950,950,950,950,0
20240215,162200,1062945300,950,950,950,950,0
20240215,162100,1062945300,950,950,950,950,0
20240215,162000,1062945300,950,950,950,950,0
20240215,161900,1062945300,950,950,950,950,0
20240215,161800,1062945300,950,950,950,950,0
20240215,161700,1062945300,950,950,950,950,0
20240215,161600,1062945300,950,950,950,950,0
20240215,161500,1062945300,950,950,950,950,0
20240215,161400,1062945300,950,950,950,950,0
20240215,161300,1062945300,950,950,950,950,0
20240215,161200,1062945300,950,950,950,950,0
20240215,161100,1062945300,950,950,950,950,0
20240215,161000,1062945300,950,950,950,950,0
20240215,160900,1062945300,950,950,950,950,0
20240215,160800,1062945300,950,950,950,950,0
20240215,160700,1062945300,950,950,950,950,0
20240215,160600,1062945300,950,950,950,950,0
20240215,160500,1062945300,950,950,950,950,0
20240215,160400,1062945300,950,950,950,950,24135
20240215,160300,1062945300,950,950,950,950,0
20240215,160200,1062945300,950,950,950,950,0
20240215,160100,1062945300,950,950,950,950,0
20240215,160000,1062945300,950,950,950,950,0
20240215,155900,1062945300,950,950,950,950,0
20240215,155800,1062945300,950,950,950,950,0
20240215,155700,1062945300,950,950,950,950,0
20240215,155600,1062945300,950,950,950,950,0
20240215,155500,1062945300,950,950,950,950,0
20240215,155400,1062945300,950,950,950,950,0
20240215,155300,1062945300,950,950,950,950,0
20240215,155200,1062945300,950,950,950,950,0
20240215,155100,1062945300,950,950,950,950,0
20240215,155000,1062945300,950,950,950,950,0
20240215,154900,1062945300,950,950,950,950,0
20240215,154800,1062945300,950,950,950,950,0
20240215,154700,1062945300,950,950,950,950,0
20240215,154600,1062945300,950,950,950,950,0
20240215,154500,1062945300,950,950,950,950,0
20240215,154400,1062945300,950,950,950,950,0
20240215,154300,1062945300,950,950,950,950,0
20240215,154200,1062945300,950,950,950,950,0
20240215,154100,1062945300,950,950,950,950,0
20240215,154000,1062945300,950,950,950,950,0
20240215,153900,1062945300,950,950,950,950,0
20240215,153800,1062945300,950,950,950,950,0
20240215,153700,1062945300,950,950,950,950,0
20240215,153600,1062945300,950,950,950,950,0
20240215,153500,1062945300,950,950,950,950,0
20240215,153400,1062945300,950,950,950,950,24135
20240215,153300,1062945300,950,950,950,950,0
20240215,153200,1062945300,950,950,950,950,0
20240215,153100,1062945300,950,950,950,950,0
20240215,153000,1062945300,950,950,950,950,24135
20240215,152900,1040017050,945,945,945,945,0
20240215,152800,1040017050,945,945,945,945,0
20240215,152700,1040017050,945,945,945,945,0
20240215,152600,1040017050,945,945,945,945,0
20240215,152500,1040017050,945,945,945,945,0
20240215,152400,1040017050,945,945,945,945,0
20240215,152300,1040017050,945,945,945,945,0
20240215,152200,1040017050,945,945,945,945,0
20240215,152100,1040017050,945,945,945,945,0
20240215,152000,1040017050,945,945,945,945,0
20240215,151900,1040017050,945,944,950,940,14693
20240215,151800,1026110412,945,943,945,943,1110
20240215,151700,1025061604,943,934,943,934,26923
20240215,151600,999815208,934,934,935,934,57834
20240215,151500,945765507,933,934,934,933,1783
20240215,151400,944100685,934,934,934,934,1908
20240215,151300,942318613,933,934,934,933,2416
20240215,151200,940062072,934,934,934,934,1624
20240215,151100,938545256,934,934,934,933,3371
20240215,151000,935397742,933,933,934,932,622
20240215,150900,934817607,934,934,934,934,1279
20240215,150800,933623021,933,930,933,930,25302
20240215,150700,910080653,930,930,930,930,20
20240215,150600,910062053,929,929,929,929,1300
20240215,150500,908854353,930,930,930,930,11
20240215,150400,908844123,929,930,930,929,2000
20240215,150300,906986023,930,930,930,930,299
20240215,150200,906707953,929,930,930,929,5
20240215,150100,906703307,930,929,930,929,8563
20240215,150000,898748163,929,930,930,929,1110
20240215,145900,897716458,930,930,930,930,5742
20240215,145800,892376398,930,929,930,929,538
20240215,145700,891876208,929,929,930,929,2911
20240215,145600,889170957,929,929,929,929,34
20240215,145500,889139371,930,928,930,928,3799
20240215,145400,885608355,928,929,929,928,1300
20240215,145300,884401681,930,929,930,929,52
20240215,145200,884353371,930,930,930,930,0
20240215,145100,884353371,930,929,930,927,4716
20240215,145000,879975772,929,928,929,928,201
20240215,144900,879789243,929,928,929,928,20
20240215,144800,879770682,929,927,929,927,304
20240215,144700,879488872,929,928,929,927,223
20240215,144600,879281718,929,929,929,929,107
20240215,144500,879182315,929,929,930,929,1840
20240215,144400,877472954,930,930,930,929,694
20240215,144300,876827934,929,929,930,929,7601
20240215,144200,869766446,927,925,927,924,11199
20240215,144100,859387383,926,925,926,925,100
20240215,144000,859294882,924,924,924,924,1
20240215,143900,859293958,925,925,925,925,0
20240215,143800,859293958,925,925,925,923,361
20240215,143700,858960303,926,926,926,926,48
20240215,143600,858915855,925,926,926,925,140
20240215,143500,858786305,926,926,926,926,7
20240215,143400,858779823,926,926,926,926,50
20240215,143300,858733523,926,924,926,920,10002
20240215,143200,849509054,924,924,924,924,150
20240215,143100,849370454,926,926,926,926,24
20240215,143000,849348230,925,925,925,925,104
20240215,142900,849252030,926,926,926,926,276
20240215,142800,848996454,925,925,925,925,848
20240215,142700,848212054,925,925,925,925,506
20240215,142600,847744004,924,924,924,924,1
20240215,142500,847743080,925,925,925,925,1
20240215,142400,847742155,924,924,925,924,6150
20240215,142300,842054375,924,924,924,924,1
20240215,142200,842053451,923,923,923,923,1098
20240215,142100,841039997,923,923,923,923,1
20240215,142000,841039074,923,923,923,923,0
20240215,141900,841039074,923,923,923,923,1
20240215,141800,841038151,920,920,920,920,3571
20240215,141700,837752831,920,920,920,920,1600
20240215,141600,836280831,924,924,924,924,0
20240215,141500,836280831,924,924,924,924,279
20240215,141400,836023035,919,919,919,919,0
20240215,141300,836023035,919,923,923,917,10001
20240215,141200,826823844,925,925,925,925,0
20240215,141100,826823844,925,923,925,923,681
20240215,141000,826194539,923,923,923,923,200
20240215,140900,826009939,925,924,925,924,4356
20240215,140800,821980903,923,923,923,923,0
20240215,140700,821980903,923,925,925,923,493
20240215,140600,821525278,925,924,926,924,3851
20240215,140500,817960199,924,924,924,924,145
20240215,140400,817826219,922,922,922,922,0
20240215,140300,817826219,922,921,923,921,666
20240215,140200,817212247,922,921,923,921,110
20240215,140100,817110837,921,924,924,921,5000
20240215,140000,812497976,926,926,926,926,1
20240215,135900,812497050,925,925,925,925,11
20240215,135800,812486875,927,927,927,927,0
20240215,135700,812486875,927,927,927,927,1
20240215,135600,812485948,922,927,927,922,1501
20240215,135500,811102021,921,924,924,921,6708
20240215,135400,804916331,927,927,927,927,1
20240215,135300,804915404,923,927,927,923,1109
20240215,135200,803891319,922,926,926,922,8560
20240215,135100,795979492,926,928,928,926,17
20240215,135000,795963732,926,927,927,926,160
20240215,134900,795815522,928,927,928,925,63
20240215,134800,795757121,927,925,927,925,3
20240215,134700,795754344,928,928,928,928,1
20240215,134600,795753416,929,929,929,929,0
20240215,134500,795753416,929,929,929,928,664
20240215,134400,795136561,930,930,930,930,0
20240215,134300,795136561,930,930,930,930,0
20240215,134200,795136561,930,927,930,927,12766
20240215,134100,783269548,927,927,927,927,400
20240215,134000,782898748,927,926,927,926,821
20240215,133900,782138463,926,925,926,924,200
20240215,133800,781953323,924,923,925,923,191
20240215,133700,781776846,923,923,923,923,544
20240215,133600,781274734,928,928,928,928,0
20240215,133500,781274734,928,928,928,928,0
20240215,133400,781274734,928,928,928,928,62
20240215,133300,781217198,927,927,927,927,0
20240215,133200,781217198,927,927,929,927,492
20240215,133100,780760838,928,928,928,928,0
20240215,133000,780760838,928,923,928,922,740
20240215,132900,780078042,925,929,929,925,3096
20240215,132800,777212858,930,930,930,928,8032
20240215,132700,769745502,930,928,930,928,19949
20240215,132600,751207254,928,926,928,926,18988
20240215,132500,733597530,926,926,926,926,1985
20240215,132400,731759420,926,926,927,922,1504
20240215,132300,730366717,927,926,927,926,24686
20240215,132200,707506481,926,926,926,922,4422
20240215,132100,703419355,924,925,926,924,5327
20240215,132000,698489764,926,915,926,915,86170
20240215,131900,619262850,915,915,915,915,0
20240215,131800,619262850,915,914,915,914,300
20240215,131700,618988550,915,915,915,915,30
20240215,131600,618961100,916,915,916,915,3000
20240215,131500,616215813,914,914,914,914,7533
20240215,131400,609330651,914,915,915,914,1001
20240215,131300,608415736,914,915,915,913,14685
20240215,131200,594979963,915,915,915,915,1
20240215,131100,594979048,914,914,914,914,7415
20240215,131000,588201738,914,910,914,910,5001
20240215,130900,583634471,910,911,911,910,4000
20240215,130800,579994432,913,913,913,913,0
20240215,130700,579994432,913,913,913,913,0
20240215,130600,579994432,913,913,913,913,1
20240215,130500,579993519,913,913,913,913,0
20240215,130400,579993519,913,913,913,913,0
20240215,130300,579993519,913,913,913,913,0
20240215,130200,579993519,913,913,913,913,0
20240215,130100,579993519,913,912,913,912,877
20240215,130000,579193139,912,910,912,910,816
20240215,125900,578449021,910,911,911,908,3679
20240215,125800,575105239,910,910,910,910,656
20240215,125700,574508279,910,910,910,910,2266
20240215,125600,572446219,910,910,910,910,5001
20240215,125500,567895309,910,910,910,910,0
20240215,125400,567895309,910,910,910,910,300
20240215,125300,567622309,910,910,910,910,0
20240215,125200,567622309,910,911,911,910,20000
20240215,125100,549422149,910,910,910,910,0
20240215,125000,549422149,910,910,910,910,0
20240215,124900,549422149,910,910,910,910,0
20240215,124800,549422149,910,913,913,910,5273
20240215,124700,544622252,914,914,914,914,1
20240215,124600,544621338,911,911,911,911,2000
20240215,124500,542799338,914,911,914,911,903
20240215,124400,541976696,914,911,914,911,501
20240215,124300,541520282,910,911,911,910,10000
20240215,124200,532420227,914,912,914,910,5395
20240215,124100,527502843,914,914,914,914,0
20240215,124000,527502843,914,914,914,914,0
20240215,123900,527502843,914,914,914,914,2
20240215,123800,527501015,914,914,914,914,1
20240215,123700,527500101,913,914,914,913,5725
20240215,123600,522272451,913,913,913,913,1018
20240215,123500,521343017,913,912,913,912,9158
20240215,123400,512987869,912,911,912,911,4
20240215,123300,512984224,911,911,911,911,0
20240215,123200,512984224,911,911,911,911,0
20240215,123100,512984224,911,911,911,911,0
20240215,123000,512984224,911,911,911,911,5021
20240215,122900,508410093,911,911,911,911,0
20240215,122800,508410093,911,911,911,911,0
20240215,122700,508410093,911,910,911,910,3186
20240215,122600,505508647,910,910,910,910,500
20240215,122500,505053647,912,912,912,912,0
20240215,122400,505053647,912,910,912,910,20501
20240215,122300,486397735,910,910,910,910,1271
20240215,122200,485241125,913,913,913,913,0
20240215,122100,485241125,913,913,913,913,0
20240215,122000,485241125,913,913,913,913,0
20240215,121900,485241125,913,913,913,913,100
20240215,121800,485149825,913,913,913,913,0
20240215,121700,485149825,913,913,913,913,0
20240215,121600,485149825,913,913,913,913,1
20240215,121500,485148912,911,911,911,911,318
20240215,121400,484859214,911,911,911,911,1
20240215,121300,484858303,907,910,910,907,912
20240215,121200,484030669,911,911,911,911,0
20240215,121100,484030669,911,911,911,911,0
20240215,121000,484030669,911,911,911,911,0
20240215,120900,484030669,911,911,911,911,0
20240215,120800,484030669,911,911,911,911,0
20240215,120700,484030669,911,910,911,907,2055
20240215,120600,482166756,912,912,912,912,1
20240215,120500,482165844,910,913,913,910,601
20240215,120400,481618696,911,909,911,907,10015
20240215,120300,472534294,908,914,914,908,3001
20240215,120200,469807734,909,913,914,909,3600
20240215,120100,466528664,914,914,914,914,0
20240215,120000,466528664,914,914,914,914,1
20240215,115900,466527750,908,911,911,908,2599
20240215,115800,464165783,914,911,914,911,2
20240215,115700,464163958,914,914,914,910,3328
20240215,115600,461132387,914,914,914,914,0
20240215,115500,461132387,914,914,914,914,0
20240215,115400,461132387,914,914,914,914,15
20240215,115300,461118677,915,915,915,915,0
20240215,115200,461118677,915,915,915,915,5
20240215,115100,461114102,914,914,914,914,209
20240215,115000,460923076,914,912,915,912,15591
20240215,114900,446687093,911,909,911,909,12702
20240215,114800,435128191,908,907,908,907,5000
20240215,114700,430591191,907,907,907,907,1
20240215,114600,430590284,906,906,906,906,1162
20240215,114500,429537512,906,906,906,906,0
20240215,114400,429537512,906,906,906,906,0
20240215,114300,429537512,906,906,906,906,0
20240215,114200,429537512,906,905,906,905,188
20240215,114100,429367371,905,905,905,905,13
20240215,114000,429355606,906,906,906,906,0
20240215,113900,429355606,906,906,906,906,22
20240215,113800,429335674,903,903,903,903,10
20240215,113700,429326644,905,905,905,905,15
20240215,113600,429313069,907,907,907,907,0
20240215,113500,429313069,907,903,907,902,1501
20240215,113400,427958950,907,907,907,907,1010
20240215,113300,427042880,907,907,907,907,0
20240215,113200,427042880,907,907,907,907,0
20240215,113100,427042880,907,903,907,903,1000
20240215,113000,426139364,901,903,903,901,13270
20240215,112900,414162636,903,904,904,902,4042
20240215,112800,410513533,909,909,909,909,8
20240215,112700,410506261,909,909,909,909,0
20240215,112600,410506261,909,909,909,909,0
20240215,112500,410506261,909,909,909,909,0
20240215,112400,410506261,909,909,909,909,1002
20240215,112300,409595443,909,907,909,902,6050
20240215,112200,404129108,906,911,911,906,1017
20240215,112100,403207387,911,909,911,907,6394
20240215,112000,397400742,907,907,907,907,9
20240215,111900,397392579,910,910,910,910,400
20240215,111800,397028579,910,908,910,908,7090
20240215,111700,390589624,908,906,908,906,10708
20240215,111600,380874831,905,902,905,902,33532
20240215,111500,350622522,901,900,901,900,8556
20240215,111400,342916123,900,900,900,900,0
20240215,111300,342916123,900,900,900,900,0
20240215,111200,342916123,900,900,900,900,0
20240215,111100,342916123,900,900,900,900,0
20240215,111000,342916123,900,900,900,900,0
20240215,110900,342916123,900,900,900,900,340
20240215,110800,342610123,900,900,900,900,0
20240215,110700,342610123,900,897,900,897,202
20240215,110600,342428924,897,897,897,897,3000
20240215,110500,339737924,897,900,900,897,26
20240215,110400,339714599,900,900,900,900,0
20240215,110300,339714599,900,900,900,900,0
20240215,110200,339714599,900,900,900,900,0
20240215,110100,339714599,900,897,900,897,57
20240215,110000,339663467,900,897,900,897,6
20240215,105900,339658079,897,897,897,897,782
20240215,105800,338956625,894,894,894,894,783
20240215,105700,338256623,899,886,899,886,20508
20240215,105600,319899159,887,887,887,887,855
20240215,105500,319140774,887,893,893,887,1287
20240215,105400,317998652,889,890,893,889,96
20240215,105300,317913270,890,890,890,890,39
20240215,105200,317878560,894,894,894,894,1
20240215,105100,317877666,887,892,892,887,4869
20240215,105000,313551375,893,893,893,893,163
20240215,104900,313405816,892,892,892,892,0
20240215,104800,313405816,892,892,892,892,0
20240215,104700,313405816,892,892,892,892,0
20240215,104600,313405816,892,895,895,892,1451
20240215,104500,312110910,896,896,896,896,2727
20240215,104400,309667518,896,898,901,896,794
20240215,104300,308955962,896,896,896,896,455
20240215,104200,308548282,896,896,896,896,1
20240215,104100,308547386,892,896,896,892,2967
20240215,104000,305897067,896,897,897,896,211
20240215,103900,305707949,897,901,901,897,1023
20240215,103800,304786318,897,897,898,897,653
20240215,103700,304200524,902,902,902,902,0
20240215,103600,304200524,902,898,902,898,1062
20240215,103500,303243435,902,901,902,901,101
20240215,103400,303152433,901,901,901,901,500
20240215,103300,302701933,901,901,901,901,590
20240215,103200,302170343,901,898,901,897,187
20240215,103100,302001959,901,895,901,895,504
20240215,103000,301547879,901,901,901,901,400
20240215,102900,301187479,896,901,901,896,3192
20240215,102800,298324981,902,902,902,902,1142
20240215,102700,297294897,901,905,905,901,1644
20240215,102600,295810542,907,907,907,907,1
20240215,102500,295809635,908,908,909,904,1531
20240215,102400,294422588,906,900,906,900,7814
20240215,102300,287377355,900,897,900,897,6684
20240215,102200,281377157,897,895,897,895,2000
20240215,102100,279584916,895,893,895,893,876
20240215,102000,278802646,896,891,896,891,7264
20240215,101900,272316317,891,891,891,891,500
20240215,101800,271870817,891,890,891,890,2810
20240215,101700,269369856,890,890,890,890,2887
20240215,101600,266800426,889,889,889,889,113
20240215,101500,266699969,890,890,890,890,0
20240215,101400,266699969,890,890,890,890,0
20240215,101300,266699969,890,890,890,890,1
20240215,101200,266699079,885,885,885,885,0
20240215,101100,266699079,885,885,885,885,128
20240215,101000,266585799,885,885,885,885,2
20240215,100900,266584029,890,890,890,890,0
20240215,100800,266584029,890,890,890,890,1
20240215,100700,266583139,889,884,889,881,2880
20240215,100600,264043846,890,890,890,890,0
20240215,100500,264043846,890,890,890,890,1
20240215,100400,264042956,884,884,884,884,953
20240215,100300,263200504,884,884,884,884,1
20240215,100200,263199620,885,886,886,885,101
20240215,100100,263110234,890,887,890,885,2801
20240215,100000,260630380,888,888,888,888,0
20240215,095900,260630380,888,888,888,888,0
20240215,095800,260630380,888,888,888,888,0
20240215,095700,260630380,888,888,888,888,47
20240215,095600,260588644,888,889,889,888,56
20240215,095500,260538915,891,891,891,891,0
20240215,095400,260538915,891,891,891,891,0
20240215,095300,260538915,891,891,891,891,0
20240215,095200,260538915,891,891,891,891,20
20240215,095100,260521095,891,891,891,891,506
20240215,095000,260070249,891,889,891,889,5
20240215,094900,260065799,891,891,891,891,0
20240215,094800,260065799,891,890,891,890,3386
20240215,094700,257052258,892,892,892,892,0
20240215,094600,257052258,892,891,892,891,6
20240215,094500,257046911,888,890,890,888,254
20240215,094400,256820954,892,892,892,892,1
20240215,094300,256820062,890,890,893,890,4154
20240215,094200,253122994,889,887,889,886,7665
20240215,094100,246320129,886,886,887,886,3883
20240215,094000,242879701,886,886,886,885,3701
20240215,093900,239601024,884,882,884,881,1169
20240215,093800,238568661,882,882,882,880,305
20240215,093700,238300053,883,885,885,882,7489
20240215,093600,231672321,885,884,885,879,2762
20240215,093500,229230726,878,876,878,876,5740
20240215,093400,224193137,874,872,876,872,3004
20240215,093300,221567625,872,869,872,869,1193
20240215,093200,220529138,867,878,878,866,16492
20240215,093100,206179733,879,879,879,879,15
20240215,093000,206166548,877,879,879,877,269
20240215,092900,205930149,879,879,879,876,3
20240215,092800,205927515,875,876,876,874,541
20240215,092700,205454314,877,877,877,877,1
20240215,092600,205453437,879,883,886,879,804
20240215,092500,204744931,884,879,884,879,272
20240215,092400,204505103,879,883,884,879,1395
20240215,092300,203277334,882,883,885,880,27003
20240215,092200,179507540,883,885,885,882,104
20240215,092100,179415798,885,885,885,885,0
20240215,092000,179415798,885,885,885,885,1
20240215,091900,179414913,885,883,885,883,2
20240215,091800,179413145,885,885,885,885,5
20240215,091700,179408720,885,886,886,883,31
20240215,091600,179381307,885,885,885,885,235
20240215,091500,179173332,882,881,885,880,2431
20240215,091400,177031817,886,892,892,880,3449
20240215,091300,173984406,888,894,894,888,1819
20240215,091200,172368318,889,883,894,883,3955
20240215,091100,168859717,884,893,894,881,13512
20240215,091000,156883605,894,895,899,894,4782
20240215,090900,152596976,895,901,901,895,2781
20240215,090800,150099969,909,910,910,896,3143
20240215,090700,147277170,894,906,907,894,13797
20240215,090600,134877649,905,920,920,904,13444
20240215,090500,122577281,922,913,933,894,37598
20240215,090400,87924691,913,929,929,889,28881
20240215,090300,61910778,908,934,934,907,55729
20240215,090200,9942082,935,935,935,935,0
20240215,090100,9942082,935,888,935,888,8755
20240215,090000,2046880,890,870,890,870,2352