stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,190400,2659701066,981,981,981,981,13575
20240216,190300,2659701066,981,981,981,981,0
20240216,190200,2659701066,981,981,981,981,0
20240216,190100,2659701066,981,981,981,981,0
20240216,190000,2659701066,981,981,981,981,0
20240216,185900,2659701066,981,981,981,981,0
20240216,185800,2659701066,981,981,981,981,0
20240216,185700,2659701066,981,981,981,981,0
20240216,185600,2659701066,981,981,981,981,0
20240216,185500,2659701066,981,981,981,981,0
20240216,185400,2659701066,981,981,981,981,0
20240216,185300,2659701066,981,981,981,981,0
20240216,185200,2659701066,981,981,981,981,0
20240216,185100,2659701066,981,981,981,981,0
20240216,185000,2659701066,981,981,981,981,0
20240216,184900,2659701066,981,981,981,981,0
20240216,184800,2659701066,981,981,981,981,0
20240216,184700,2659701066,981,981,981,981,0
20240216,184600,2659701066,981,981,981,981,0
20240216,184500,2659701066,981,981,981,981,0
20240216,184400,2659701066,981,981,981,981,0
20240216,184300,2659701066,981,981,981,981,0
20240216,184200,2659701066,981,981,981,981,0
20240216,184100,2659701066,981,981,981,981,0
20240216,184000,2659701066,981,981,981,981,0
20240216,183900,2659701066,981,981,981,981,0
20240216,183800,2659701066,981,981,981,981,0
20240216,183700,2659701066,981,981,981,981,0
20240216,183600,2659701066,981,981,981,981,0
20240216,183500,2659701066,981,981,981,981,0
20240216,183400,2659701066,981,981,981,981,13575
20240216,183300,2659701066,981,981,981,981,0
20240216,183200,2659701066,981,981,981,981,0
20240216,183100,2659701066,981,981,981,981,0
20240216,183000,2659701066,981,981,981,981,0
20240216,182900,2659701066,981,981,981,981,0
20240216,182800,2659701066,981,981,981,981,0
20240216,182700,2659701066,981,981,981,981,0
20240216,182600,2659701066,981,981,981,981,0
20240216,182500,2659701066,981,981,981,981,0
20240216,182400,2659701066,981,981,981,981,0
20240216,182300,2659701066,981,981,981,981,0
20240216,182200,2659701066,981,981,981,981,0
20240216,182100,2659701066,981,981,981,981,0
20240216,182000,2659701066,981,981,981,981,0
20240216,181900,2659701066,981,981,981,981,0
20240216,181800,2659701066,981,981,981,981,0
20240216,181700,2659701066,981,981,981,981,0
20240216,181600,2659701066,981,981,981,981,0
20240216,181500,2659701066,981,981,981,981,0
20240216,181400,2659701066,981,981,981,981,0
20240216,181300,2659701066,981,981,981,981,0
20240216,181200,2659701066,981,981,981,981,0
20240216,181100,2659701066,981,981,981,981,0
20240216,181000,2659701066,981,981,981,981,0
20240216,180900,2659701066,981,981,981,981,0
20240216,180800,2659701066,981,981,981,981,0
20240216,180700,2659701066,981,981,981,981,0
20240216,180600,2659701066,981,981,981,981,0
20240216,180500,2659701066,981,981,981,981,0
20240216,180400,2659701066,981,981,981,981,13575
20240216,180300,2659701066,981,981,981,981,0
20240216,180200,2659701066,981,981,981,981,0
20240216,180100,2659701066,981,981,981,981,0
20240216,180000,2659701066,981,981,981,981,0
20240216,175900,2659701066,981,981,981,981,0
20240216,175800,2659701066,981,981,981,981,0
20240216,175700,2659701066,981,981,981,981,0
20240216,175600,2659701066,981,981,981,981,0
20240216,175500,2659701066,981,981,981,981,0
20240216,175400,2659701066,981,981,981,981,0
20240216,175300,2659701066,981,981,981,981,0
20240216,175200,2659701066,981,981,981,981,0
20240216,175100,2659701066,981,981,981,981,0
20240216,175000,2659701066,981,981,981,981,0
20240216,174900,2659701066,981,981,981,981,0
20240216,174800,2659701066,981,981,981,981,0
20240216,174700,2659701066,981,981,981,981,0
20240216,174600,2659701066,981,981,981,981,0
20240216,174500,2659701066,981,981,981,981,0
20240216,174400,2659701066,981,981,981,981,0
20240216,174300,2659701066,981,981,981,981,0
20240216,174200,2659701066,981,981,981,981,0
20240216,174100,2659701066,981,981,981,981,0
20240216,174000,2659701066,981,981,981,981,0
20240216,173900,2659701066,981,981,981,981,0
20240216,173800,2659701066,981,981,981,981,0
20240216,173700,2659701066,981,981,981,981,0
20240216,173600,2659701066,981,981,981,981,0
20240216,173500,2659701066,981,981,981,981,0
20240216,173400,2659701066,981,981,981,981,13575
20240216,173300,2659701066,981,981,981,981,0
20240216,173200,2659701066,981,981,981,981,0
20240216,173100,2659701066,981,981,981,981,0
20240216,173000,2659701066,981,981,981,981,0
20240216,172900,2659701066,981,981,981,981,0
20240216,172800,2659701066,981,981,981,981,0
20240216,172700,2659701066,981,981,981,981,0
20240216,172600,2659701066,981,981,981,981,0
20240216,172500,2659701066,981,981,981,981,0
20240216,172400,2659701066,981,981,981,981,0
20240216,172300,2659701066,981,981,981,981,0
20240216,172200,2659701066,981,981,981,981,0
20240216,172100,2659701066,981,981,981,981,0
20240216,172000,2659701066,981,981,981,981,0
20240216,171900,2659701066,981,981,981,981,0
20240216,171800,2659701066,981,981,981,981,0
20240216,171700,2659701066,981,981,981,981,0
20240216,171600,2659701066,981,981,981,981,0
20240216,171500,2659701066,981,981,981,981,0
20240216,171400,2659701066,981,981,981,981,0
20240216,171300,2659701066,981,981,981,981,0
20240216,171200,2659701066,981,981,981,981,0
20240216,171100,2659701066,981,981,981,981,0
20240216,171000,2659701066,981,981,981,981,0
20240216,170900,2659701066,981,981,981,981,0
20240216,170800,2659701066,981,981,981,981,0
20240216,170700,2659701066,981,981,981,981,0
20240216,170600,2659701066,981,981,981,981,0
20240216,170500,2659701066,981,981,981,981,0
20240216,170400,2659701066,981,981,981,981,13575
20240216,170300,2659701066,981,981,981,981,0
20240216,170200,2659701066,981,981,981,981,0
20240216,170100,2659701066,981,981,981,981,0
20240216,170000,2659701066,981,981,981,981,0
20240216,165900,2659701066,981,981,981,981,0
20240216,165800,2659701066,981,981,981,981,0
20240216,165700,2659701066,981,981,981,981,0
20240216,165600,2659701066,981,981,981,981,0
20240216,165500,2659701066,981,981,981,981,0
20240216,165400,2659701066,981,981,981,981,0
20240216,165300,2659701066,981,981,981,981,0
20240216,165200,2659701066,981,981,981,981,0
20240216,165100,2659701066,981,981,981,981,0
20240216,165000,2659701066,981,981,981,981,0
20240216,164900,2659701066,981,981,981,981,0
20240216,164800,2659701066,981,981,981,981,0
20240216,164700,2659701066,981,981,981,981,0
20240216,164600,2659701066,981,981,981,981,0
20240216,164500,2659701066,981,981,981,981,0
20240216,164400,2659701066,981,981,981,981,0
20240216,164300,2659701066,981,981,981,981,0
20240216,164200,2659701066,981,981,981,981,0
20240216,164100,2659701066,981,981,981,981,0
20240216,164000,2659701066,981,981,981,981,0
20240216,163900,2659701066,981,981,981,981,0
20240216,163800,2659701066,981,981,981,981,0
20240216,163700,2659701066,981,981,981,981,0
20240216,163600,2659701066,981,981,981,981,0
20240216,163500,2659701066,981,981,981,981,0
20240216,163400,2659701066,981,981,981,981,13575
20240216,163300,2659701066,981,981,981,981,0
20240216,163200,2659701066,981,981,981,981,0
20240216,163100,2659701066,981,981,981,981,0
20240216,163000,2659701066,981,981,981,981,0
20240216,162900,2659701066,981,981,981,981,0
20240216,162800,2659701066,981,981,981,981,0
20240216,162700,2659701066,981,981,981,981,0
20240216,162600,2659701066,981,981,981,981,0
20240216,162500,2659701066,981,981,981,981,0
20240216,162400,2659701066,981,981,981,981,0
20240216,162300,2659701066,981,981,981,981,0
20240216,162200,2659701066,981,981,981,981,0
20240216,162100,2659701066,981,981,981,981,0
20240216,162000,2659701066,981,981,981,981,0
20240216,161900,2659701066,981,981,981,981,0
20240216,161800,2659701066,981,981,981,981,0
20240216,161700,2659701066,981,981,981,981,0
20240216,161600,2659701066,981,981,981,981,0
20240216,161500,2659701066,981,981,981,981,0
20240216,161400,2659701066,981,981,981,981,0
20240216,161300,2659701066,981,981,981,981,0
20240216,161200,2659701066,981,981,981,981,0
20240216,161100,2659701066,981,981,981,981,0
20240216,161000,2659701066,981,981,981,981,0
20240216,160900,2659701066,981,981,981,981,0
20240216,160800,2659701066,981,981,981,981,0
20240216,160700,2659701066,981,981,981,981,0
20240216,160600,2659701066,981,981,981,981,0
20240216,160500,2659701066,981,981,981,981,0
20240216,160400,2659701066,981,981,981,981,13575
20240216,160300,2659701066,981,981,981,981,0
20240216,160200,2659701066,981,981,981,981,0
20240216,160100,2659701066,981,981,981,981,0
20240216,160000,2659701066,981,981,981,981,0
20240216,155900,2659701066,981,981,981,981,0
20240216,155800,2659701066,981,981,981,981,0
20240216,155700,2659701066,981,981,981,981,0
20240216,155600,2659701066,981,981,981,981,0
20240216,155500,2659701066,981,981,981,981,0
20240216,155400,2659701066,981,981,981,981,0
20240216,155300,2659701066,981,981,981,981,0
20240216,155200,2659701066,981,981,981,981,0
20240216,155100,2659701066,981,981,981,981,0
20240216,155000,2659701066,981,981,981,981,0
20240216,154900,2659701066,981,981,981,981,0
20240216,154800,2659701066,981,981,981,981,0
20240216,154700,2659701066,981,981,981,981,0
20240216,154600,2659701066,981,981,981,981,0
20240216,154500,2659701066,981,981,981,981,0
20240216,154400,2659701066,981,981,981,981,0
20240216,154300,2659701066,981,981,981,981,0
20240216,154200,2659701066,981,981,981,981,0
20240216,154100,2659701066,981,981,981,981,0
20240216,154000,2659701066,981,981,981,981,0
20240216,153900,2659701066,981,981,981,981,0
20240216,153800,2659701066,981,981,981,981,0
20240216,153700,2659701066,981,981,981,981,0
20240216,153600,2659701066,981,981,981,981,0
20240216,153500,2659701066,981,981,981,981,0
20240216,153400,2659701066,981,981,981,981,13575
20240216,153300,2659701066,981,981,981,981,0
20240216,153200,2659701066,981,981,981,981,0
20240216,153100,2659701066,981,981,981,981,0
20240216,153000,2659701066,981,981,981,981,13575
20240216,152900,2646383991,966,966,966,966,0
20240216,152800,2646383991,966,966,966,966,0
20240216,152700,2646383991,966,966,966,966,0
20240216,152600,2646383991,966,966,966,966,0
20240216,152500,2646383991,966,966,966,966,0
20240216,152400,2646383991,966,966,966,966,0
20240216,152300,2646383991,966,966,966,966,0
20240216,152200,2646383991,966,966,966,966,0
20240216,152100,2646383991,966,966,966,966,0
20240216,152000,2646383991,966,966,966,966,0
20240216,151900,2646383991,966,965,970,965,26625
20240216,151800,2620689831,965,964,965,964,5300
20240216,151700,2615575631,965,966,978,965,13019
20240216,151600,2603011270,966,972,972,965,23195
20240216,151500,2580544906,973,974,974,973,1206
20240216,151400,2579371168,979,979,979,979,0
20240216,151300,2579371168,979,979,979,979,1
20240216,151200,2579370189,979,979,979,979,0
20240216,151100,2579370189,979,979,979,979,0
20240216,151000,2579370189,979,978,979,972,30728
20240216,150900,2549357992,978,978,978,978,6
20240216,150800,2549352124,978,976,978,976,135
20240216,150700,2549220164,977,976,977,976,35
20240216,150600,2549186003,976,976,976,976,930
20240216,150500,2548278323,979,979,979,979,0
20240216,150400,2548278323,979,979,979,979,0
20240216,150300,2548278323,979,979,979,979,50
20240216,150200,2548229373,980,979,980,976,7377
20240216,150100,2541029259,976,976,976,976,10
20240216,150000,2541019499,976,977,977,976,266
20240216,145900,2540759627,976,976,976,976,20
20240216,145800,2540740107,976,979,979,976,518
20240216,145700,2540234317,979,979,979,979,0
20240216,145600,2540234317,979,979,979,978,1245
20240216,145500,2539015464,979,979,979,979,271
20240216,145400,2538750155,979,979,979,979,0
20240216,145300,2538750155,979,977,979,977,7070
20240216,145200,2531829246,977,977,977,977,0
20240216,145100,2531829246,977,977,977,977,1
20240216,145000,2531828269,975,978,978,975,845
20240216,144900,2531003039,978,979,979,975,846
20240216,144800,2530176326,978,978,978,978,0
20240216,144700,2530176326,978,982,984,974,16891
20240216,144600,2513683134,979,981,984,979,7548
20240216,144500,2506283185,982,982,982,982,1169
20240216,144400,2505135227,984,984,984,984,0
20240216,144300,2505135227,984,984,984,984,9
20240216,144200,2505126371,984,984,984,984,1
20240216,144100,2505125387,985,985,985,985,0
20240216,144000,2505125387,985,983,985,983,42
20240216,143900,2505084061,981,981,981,981,0
20240216,143800,2505084061,981,982,982,981,28
20240216,143700,2505056592,982,982,982,982,0
20240216,143600,2505056592,982,984,984,981,82
20240216,143500,2504976094,985,985,985,985,0
20240216,143400,2504976094,985,984,985,984,2
20240216,143300,2504974125,981,981,981,981,213
20240216,143200,2504765172,981,981,981,981,2
20240216,143100,2504763210,981,981,981,981,0
20240216,143000,2504763210,981,985,987,979,9032
20240216,142900,2495906793,986,986,998,979,5071
20240216,142800,2490872134,986,986,986,986,1
20240216,142700,2490871148,985,984,985,984,2000
20240216,142600,2488901263,985,978,985,978,231
20240216,142500,2488675324,986,980,986,980,2683
20240216,142400,2486037655,975,975,975,975,0
20240216,142300,2486037655,975,979,980,975,7100
20240216,142200,2479099763,979,980,984,979,41384
20240216,142100,2438544400,980,985,985,980,32648
20240216,142000,2406504822,986,986,986,986,0
20240216,141900,2406504822,986,986,986,986,0
20240216,141800,2406504822,986,986,986,986,0
20240216,141700,2406504822,986,985,986,985,16
20240216,141600,2406489059,985,985,985,985,142
20240216,141500,2406349189,985,985,985,985,224
20240216,141400,2406128549,986,986,986,984,3489
20240216,141300,2402690796,986,989,989,986,2464
20240216,141200,2400259636,991,991,991,991,1
20240216,141100,2400258645,988,988,988,988,1
20240216,141000,2400257657,988,989,989,988,552
20240216,140900,2399712196,989,993,993,989,5
20240216,140800,2399707239,989,996,999,989,2287
20240216,140700,2397423987,999,999,999,999,0
20240216,140600,2397423987,999,988,999,988,8089
20240216,140500,2389363616,988,988,988,988,33
20240216,140400,2389331012,988,988,988,988,5
20240216,140300,2389326072,989,988,989,988,64
20240216,140200,2389262839,988,988,988,988,1
20240216,140100,2389261851,988,988,988,988,2
20240216,140000,2389259875,988,988,989,988,39
20240216,135900,2389221313,989,989,989,989,35
20240216,135800,2389186698,988,988,988,988,54
20240216,135700,2389133346,989,988,989,988,58
20240216,135600,2389076039,988,988,988,988,53
20240216,135500,2389023675,988,988,988,988,1469
20240216,135400,2387572303,988,988,988,988,0
20240216,135300,2387572303,988,986,988,985,1720
20240216,135200,2385876681,986,986,986,986,51
20240216,135100,2385826395,984,984,984,984,500
20240216,135000,2385334395,990,990,990,990,0
20240216,134900,2385334395,990,990,990,990,1
20240216,134800,2385333405,985,987,987,985,40094
20240216,134700,2345828440,990,990,990,990,0
20240216,134600,2345828440,990,990,990,990,0
20240216,134500,2345828440,990,990,990,990,0
20240216,134400,2345828440,990,990,990,990,0
20240216,134300,2345828440,990,990,990,990,0
20240216,134200,2345828440,990,990,990,990,0
20240216,134100,2345828440,990,990,990,990,0
20240216,134000,2345828440,990,990,990,990,0
20240216,133900,2345828440,990,990,990,990,93
20240216,133800,2345736370,992,990,992,985,10061
20240216,133700,2335804394,992,992,992,992,0
20240216,133600,2335804394,992,992,992,992,0
20240216,133500,2335804394,992,992,992,992,3
20240216,133400,2335801418,990,990,990,990,0
20240216,133300,2335801418,990,990,990,990,0
20240216,133200,2335801418,990,990,990,990,101
20240216,133100,2335701428,986,988,988,986,2771
20240216,133000,2332967622,986,986,986,986,0
20240216,132900,2332967622,986,986,986,986,0
20240216,132800,2332967622,986,987,987,986,4882
20240216,132700,2328151272,988,988,988,988,0
20240216,132600,2328151272,988,988,988,988,1557
20240216,132500,2326612956,988,990,990,988,2000
20240216,132400,2324636012,989,989,989,989,0
20240216,132300,2324636012,989,989,989,989,0
20240216,132200,2324636012,989,989,992,988,712
20240216,132100,2323931967,992,992,992,988,1049
20240216,132000,2322894760,993,992,993,991,54
20240216,131900,2322841240,993,992,993,989,1417
20240216,131800,2321439678,992,992,992,992,2
20240216,131700,2321437694,992,990,992,990,48
20240216,131600,2321390170,990,990,990,990,289
20240216,131500,2321104060,990,990,990,990,1280
20240216,131400,2319836860,990,991,991,990,6422
20240216,131300,2313477379,992,991,992,991,51
20240216,131200,2313426791,993,993,993,993,2
20240216,131100,2313424805,995,993,995,993,1281
20240216,131000,2312152768,993,993,993,990,86
20240216,130900,2312067610,993,993,993,993,4
20240216,130800,2312063638,993,993,993,990,54
20240216,130700,2312010166,993,993,993,990,2004
20240216,130600,2310026194,990,990,990,990,0
20240216,130500,2310026194,990,991,991,990,1606
20240216,130400,2308435072,993,993,993,993,0
20240216,130300,2308435072,993,993,993,993,4
20240216,130200,2308431100,993,993,993,993,2
20240216,130100,2308429114,993,993,993,993,2
20240216,130000,2308427128,993,991,993,991,101
20240216,125900,2308327033,991,991,991,991,1
20240216,125800,2308326042,992,992,992,992,80
20240216,125700,2308246682,993,993,993,993,0
20240216,125600,2308246682,993,993,993,993,0
20240216,125500,2308246682,993,993,993,993,1
20240216,125400,2308245689,993,993,993,993,1
20240216,125300,2308244696,990,990,990,990,52
20240216,125200,2308193216,990,991,991,990,1050
20240216,125100,2307153609,991,991,991,991,80
20240216,125000,2307074329,991,991,991,991,1005
20240216,124900,2306078374,991,991,991,991,1168
20240216,124800,2304920886,999,991,999,991,101
20240216,124700,2304820787,999,999,999,999,0
20240216,124600,2304820787,999,999,999,999,2
20240216,124500,2304818789,999,999,999,999,0
20240216,124400,2304818789,999,999,999,999,1
20240216,124300,2304817790,990,999,999,990,12759
20240216,124200,2292182463,991,994,994,991,1432
20240216,124100,2290761034,995,995,995,995,77
20240216,124000,2290684419,995,999,999,994,4362
20240216,123900,2286344618,1000,999,1000,999,1807
20240216,123800,2284538139,1000,1000,1000,1000,0
20240216,123700,2284538139,1000,998,1000,997,3144
20240216,123600,2281394385,1000,999,1000,999,1301
20240216,123500,2280093501,996,996,996,996,0
20240216,123400,2280093501,996,996,996,996,0
20240216,123300,2280093501,996,996,996,996,580
20240216,123200,2279515821,996,997,997,996,5049
20240216,123100,2274482523,997,998,998,997,3938
20240216,123000,2270553465,999,1001,1001,999,6901
20240216,122900,2263654763,1001,1001,1001,1001,0
20240216,122800,2263654763,1001,1001,1001,1001,600
20240216,122700,2263054163,1001,1001,1001,1001,890
20240216,122600,2262163273,1000,1001,1001,1000,631
20240216,122500,2261532023,1001,1001,1001,1001,0
20240216,122400,2261532023,1001,1001,1001,1001,29
20240216,122300,2261502994,1001,1003,1003,1001,15232
20240216,122200,2246227150,1003,1003,1005,1003,10962
20240216,122100,2235221608,1003,1003,1003,1003,0
20240216,122000,2235221608,1003,1000,1003,1000,12
20240216,121900,2235209593,1003,1003,1003,1003,1
20240216,121800,2235208590,1004,1003,1004,1003,2011
20240216,121700,2233189557,1003,1003,1004,1003,2318
20240216,121600,2230863147,1004,1004,1004,1004,5
20240216,121500,2230858127,1000,1000,1000,1000,1000
20240216,121400,2229858127,1000,1000,1000,1000,212
20240216,121300,2229646127,1003,1004,1004,1003,688
20240216,121200,2228955576,1005,1003,1005,1003,14855
20240216,121100,2214028622,1004,1003,1004,1000,1304
20240216,121000,2212719727,1003,1003,1003,1003,50
20240216,120900,2212669577,1003,1000,1003,1000,244
20240216,120800,2212425487,1004,1004,1004,1004,2000
20240216,120700,2210417487,1004,1004,1004,1004,135
20240216,120600,2210281947,1005,1005,1005,995,14447
20240216,120500,2195865750,1006,1007,1007,1006,1001
20240216,120400,2194858743,1009,1008,1009,1008,5003
20240216,120300,2189815718,1006,1006,1006,1005,711
20240216,120200,2189101151,1005,1005,1005,1005,4687
20240216,120100,2184390716,1000,1001,1001,1000,10000
20240216,120000,2174389404,1001,1001,1001,1001,36
20240216,115900,2174353368,1001,1000,1001,1000,1006
20240216,115800,2173347068,1005,1005,1005,1005,0
20240216,115700,2173347068,1005,1004,1005,999,11058
20240216,115600,2162283160,1006,1006,1006,1006,1
20240216,115500,2162282154,1002,1006,1006,1002,2024
20240216,115400,2160253100,1004,1004,1004,1004,1951
20240216,115300,2158294296,1006,1008,1008,1006,4604
20240216,115200,2153659472,1009,1009,1009,1009,1609
20240216,115100,2152035991,1009,1010,1010,1009,118
20240216,115000,2151916927,1010,1009,1010,1009,2303
20240216,114900,2149593199,1009,1007,1009,1007,301
20240216,114800,2149289498,1010,1007,1010,1007,9814
20240216,114700,2139389852,1005,1004,1005,1004,11929
20240216,114600,2127404823,1004,1003,1004,1000,39688
20240216,114500,2087666275,1000,1000,1000,1000,400
20240216,114400,2087266275,1000,1002,1003,1000,10001
20240216,114300,2077247472,1001,1001,1002,1001,824
20240216,114200,2076422138,1001,1001,1001,1001,100
20240216,114100,2076322038,1002,1000,1002,1000,1172
20240216,114000,2075147952,999,999,999,999,350
20240216,113900,2074798302,999,999,999,999,2000
20240216,113800,2072800302,1003,1000,1003,1000,16151
20240216,113700,2056610895,999,1003,1003,998,15685
20240216,113600,2040925842,1003,1000,1003,1000,7210
20240216,113500,2033705257,1001,994,1001,994,22089
20240216,113400,2011628206,994,993,994,993,316
20240216,113300,2011314116,993,995,995,993,321
20240216,113200,2010994950,994,994,994,994,11
20240216,113100,2010984016,994,994,994,994,1
20240216,113000,2010983022,992,992,992,992,200
20240216,112900,2010784622,995,992,995,992,1366
20240216,112800,2009426577,992,992,993,992,1078
20240216,112700,2008356201,994,994,994,994,14
20240216,112600,2008342285,995,995,995,995,1100
20240216,112500,2007247785,995,995,995,995,0
20240216,112400,2007247785,995,995,995,995,0
20240216,112300,2007247785,995,995,995,995,0
20240216,112200,2007247785,995,995,995,995,0
20240216,112100,2007247785,995,995,995,995,0
20240216,112000,2007247785,995,995,995,995,0
20240216,111900,2007247785,995,995,995,995,358
20240216,111800,2006891575,995,989,995,989,1458
20240216,111700,2005449295,990,990,990,990,0
20240216,111600,2005449295,990,990,990,990,1
20240216,111500,2005448305,985,985,985,985,0
20240216,111400,2005448305,985,985,985,985,0
20240216,111300,2005448305,985,985,985,985,0
20240216,111200,2005448305,985,986,986,985,10052
20240216,111100,1995544680,986,986,986,986,699
20240216,111000,1994855466,986,990,990,986,10140
20240216,110900,1984832732,990,990,990,990,0
20240216,110800,1984832732,990,993,993,990,5942
20240216,110700,1978935323,995,995,995,995,0
20240216,110600,1978935323,995,990,995,990,2885
20240216,110500,1976079168,990,994,994,990,8994
20240216,110400,1967154491,1000,997,1000,996,5900
20240216,110300,1961260311,998,993,998,991,8567
20240216,110200,1952762990,994,999,1000,994,6003
20240216,110100,1946772273,1000,993,1000,993,5560
20240216,110000,1941221198,991,993,993,991,11
20240216,105900,1941210285,992,995,995,992,6481
20240216,105800,1934772791,995,997,998,995,421
20240216,105700,1934352637,994,994,994,994,0
20240216,105600,1934352637,994,994,994,994,321
20240216,105500,1934033563,993,999,999,993,15261
20240216,105400,1918840222,1004,1004,1004,1004,6515
20240216,105300,1912299162,1005,1005,1005,1005,0
20240216,105200,1912299162,1005,1001,1005,997,22212
20240216,105100,1890110426,1001,1005,1010,1001,31169
20240216,105000,1858822556,1006,1006,1006,1006,3000
20240216,104900,1855804556,1006,1010,1010,1005,6237
20240216,104800,1849518208,1010,1011,1014,1010,5988
20240216,104700,1843466979,1011,1010,1014,1010,11077
20240216,104600,1832241210,1010,1014,1014,1010,22718
20240216,104500,1809252676,1014,1014,1014,1014,1080
20240216,104400,1808157556,1015,1013,1015,1013,10062
20240216,104300,1797955311,1012,1014,1014,1010,24253
20240216,104200,1773424248,1015,1014,1015,1014,6763
20240216,104100,1766563325,1014,1009,1014,1009,22227
20240216,104000,1744061913,1006,1009,1009,1006,501
20240216,103900,1743556557,1009,1008,1009,1008,9845
20240216,103800,1733624004,1003,1007,1008,1003,241
20240216,103700,1733381101,1003,1008,1008,1003,4489
20240216,103600,1728874746,1005,1009,1010,1005,202
20240216,103500,1728671727,1010,1001,1010,1001,3642
20240216,103400,1725021526,1001,994,1001,994,501
20240216,103300,1724523525,995,994,995,992,17803
20240216,103200,1706835467,995,1009,1009,994,14912
20240216,103100,1691922788,1002,1012,1012,1002,29164
20240216,103000,1662617821,1011,1013,1014,1011,42908
20240216,102900,1619143568,1013,1011,1013,1011,16760
20240216,102800,1602178477,1014,1013,1014,1009,10915
20240216,102700,1591112794,1014,1010,1014,1010,21849
20240216,102600,1569025121,1010,1001,1010,1001,16863
20240216,102500,1552040816,1000,999,1004,999,4639
20240216,102400,1547397930,999,999,999,999,6
20240216,102300,1547391936,996,1000,1000,996,15545
20240216,102200,1531897048,1005,1009,1009,1000,10844
20240216,102100,1521043847,1010,1010,1010,1010,0
20240216,102000,1521043847,1010,1009,1010,1009,25957
20240216,101900,1494836332,1009,1009,1010,1005,12567
20240216,101800,1482148374,1004,1003,1010,1002,54488
20240216,101700,1427326014,1003,1000,1004,1000,7381
20240216,101600,1419919746,1000,1000,1000,1000,4109
20240216,101500,1415810746,1000,999,1003,999,347
20240216,101400,1415463943,1000,1004,1004,1000,7737
20240216,101300,1407703225,1004,998,1004,998,41472
20240216,101200,1366229251,998,992,1000,992,22685
20240216,101100,1343615921,992,992,992,992,600
20240216,101000,1343020721,990,990,990,990,3000
20240216,100900,1340050721,993,990,993,990,1566
20240216,100800,1338498584,993,991,993,991,5669
20240216,100700,1332874180,993,991,993,990,11617
20240216,100600,1321346087,989,988,989,988,3109
20240216,100500,1318273340,991,987,991,987,139
20240216,100400,1318135595,980,980,980,980,0
20240216,100300,1318135595,980,982,986,980,10834
20240216,100200,1307498295,982,982,983,982,10874
20240216,100100,1296811377,982,983,984,982,11415
20240216,100000,1285580547,984,984,984,984,0
20240216,095900,1285580547,984,979,986,979,28
20240216,095800,1285553113,979,988,988,979,13293
20240216,095700,1272478015,993,971,994,971,53893
20240216,095600,1219428190,971,981,981,971,69613
20240216,095500,1151230493,980,985,985,980,36479
20240216,095400,1115425103,985,996,996,985,24881
20240216,095300,1090797564,995,996,996,995,2282
20240216,095200,1088524792,996,996,996,996,777
20240216,095100,1087750900,996,1000,1000,996,346
20240216,095000,1087406280,997,997,997,995,1899
20240216,094900,1085514598,997,999,999,997,1935
20240216,094800,1083585203,998,1000,1005,998,2417
20240216,094700,1081169647,999,1006,1007,999,14398
20240216,094600,1066720066,1009,992,1012,992,49375
20240216,094500,1017300179,985,984,985,984,111
20240216,094400,1017190855,983,985,986,983,4563
20240216,094300,1012695186,985,993,993,985,26208
20240216,094200,986792081,996,996,996,993,5810
20240216,094100,981016116,996,998,999,996,3150
20240216,094000,977875041,999,998,1000,998,21766
20240216,093900,956118501,999,999,1000,999,2024
20240216,093800,954096520,998,995,999,995,6125
20240216,093700,947994002,995,1000,1000,995,5938
20240216,093600,942073887,1000,999,1001,998,2892
20240216,093500,939182849,999,999,999,999,509
20240216,093400,938674358,999,999,1002,999,2875
20240216,093300,935799070,1002,1000,1002,998,3709
20240216,093200,932092898,997,1001,1001,997,4048
20240216,093100,928046352,1006,1009,1009,998,32038
20240216,093000,895868381,1017,1019,1019,1008,10684
20240216,092900,885057663,1009,1023,1024,1009,12850
20240216,092800,872036683,1024,1009,1025,1009,38928
20240216,092700,832491019,1010,1014,1016,1008,23308
20240216,092600,808921923,1014,1021,1025,1014,136854
20240216,092500,669476358,1025,1021,1025,1019,15016
20240216,092400,654147226,1021,1022,1025,1021,3019
20240216,092300,651060632,1023,1024,1027,1023,6689
20240216,092200,644205157,1024,1025,1028,1024,2853
20240216,092100,641276731,1025,1025,1028,1025,11717
20240216,092000,629245348,1025,1020,1025,1015,6079
20240216,091900,623021861,1017,1022,1028,1017,46090
20240216,091800,575887488,1025,1018,1025,1017,30754
20240216,091700,544444225,1017,1016,1018,1008,13343
20240216,091600,530905352,1016,1020,1025,1012,31071
20240216,091500,499207309,1006,997,1020,995,89995
20240216,091400,409077644,995,991,995,983,16747
20240216,091300,392483101,989,980,989,980,5932
20240216,091200,386636970,978,978,978,978,688
20240216,091100,385964106,979,984,984,979,6852
20240216,091000,379255993,979,975,984,975,4185
20240216,090900,375156298,974,982,993,974,14749
20240216,090800,360709479,983,969,983,968,8079
20240216,090700,352841969,968,980,980,968,49081
20240216,090600,304949037,981,985,985,981,8759
20240216,090500,296349461,985,994,997,984,14457
20240216,090400,282035158,997,989,998,988,17180
20240216,090300,265017749,989,984,994,984,12307
20240216,090200,252856858,985,966,985,965,30372
20240216,090100,223280489,974,998,998,962,53401
20240216,090000,171312133,977,999,1000,966,171563