stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,192000,182461097,434,434,434,434,5505
20240215,191900,182461097,434,434,434,434,0
20240215,191800,182461097,434,434,434,434,0
20240215,191700,182461097,434,434,434,434,0
20240215,191600,182461097,434,434,434,434,0
20240215,191500,182461097,434,434,434,434,0
20240215,191400,182461097,434,434,434,434,0
20240215,191300,182461097,434,434,434,434,0
20240215,191200,182461097,434,434,434,434,0
20240215,191100,182461097,434,434,434,434,0
20240215,191000,182461097,434,434,434,434,0
20240215,190900,182461097,434,434,434,434,0
20240215,190800,182461097,434,434,434,434,0
20240215,190700,182461097,434,434,434,434,0
20240215,190600,182461097,434,434,434,434,0
20240215,190500,182461097,434,434,434,434,0
20240215,190400,182461097,434,434,434,434,0
20240215,190300,182461097,434,434,434,434,0
20240215,190200,182461097,434,434,434,434,0
20240215,190100,182461097,434,434,434,434,0
20240215,190000,182461097,434,434,434,434,0
20240215,185900,182461097,434,434,434,434,0
20240215,185800,182461097,434,434,434,434,0
20240215,185700,182461097,434,434,434,434,0
20240215,185600,182461097,434,434,434,434,0
20240215,185500,182461097,434,434,434,434,0
20240215,185400,182461097,434,434,434,434,0
20240215,185300,182461097,434,434,434,434,0
20240215,185200,182461097,434,434,434,434,0
20240215,185100,182461097,434,434,434,434,0
20240215,185000,182461097,434,434,434,434,5505
20240215,184900,182461097,434,434,434,434,0
20240215,184800,182461097,434,434,434,434,0
20240215,184700,182461097,434,434,434,434,0
20240215,184600,182461097,434,434,434,434,0
20240215,184500,182461097,434,434,434,434,0
20240215,184400,182461097,434,434,434,434,0
20240215,184300,182461097,434,434,434,434,0
20240215,184200,182461097,434,434,434,434,0
20240215,184100,182461097,434,434,434,434,0
20240215,184000,182461097,434,434,434,434,0
20240215,183900,182461097,434,434,434,434,0
20240215,183800,182461097,434,434,434,434,0
20240215,183700,182461097,434,434,434,434,0
20240215,183600,182461097,434,434,434,434,0
20240215,183500,182461097,434,434,434,434,0
20240215,183400,182461097,434,434,434,434,0
20240215,183300,182461097,434,434,434,434,0
20240215,183200,182461097,434,434,434,434,0
20240215,183100,182461097,434,434,434,434,0
20240215,183000,182461097,434,434,434,434,0
20240215,182900,182461097,434,434,434,434,0
20240215,182800,182461097,434,434,434,434,0
20240215,182700,182461097,434,434,434,434,0
20240215,182600,182461097,434,434,434,434,0
20240215,182500,182461097,434,434,434,434,0
20240215,182400,182461097,434,434,434,434,0
20240215,182300,182461097,434,434,434,434,0
20240215,182200,182461097,434,434,434,434,0
20240215,182100,182461097,434,434,434,434,0
20240215,182000,182461097,434,434,434,434,5505
20240215,181900,182461097,434,434,434,434,0
20240215,181800,182461097,434,434,434,434,0
20240215,181700,182461097,434,434,434,434,0
20240215,181600,182461097,434,434,434,434,0
20240215,181500,182461097,434,434,434,434,0
20240215,181400,182461097,434,434,434,434,0
20240215,181300,182461097,434,434,434,434,0
20240215,181200,182461097,434,434,434,434,0
20240215,181100,182461097,434,434,434,434,0
20240215,181000,182461097,434,434,434,434,0
20240215,180900,182461097,434,434,434,434,0
20240215,180800,182461097,434,434,434,434,0
20240215,180700,182461097,434,434,434,434,0
20240215,180600,182461097,434,434,434,434,0
20240215,180500,182461097,434,434,434,434,0
20240215,180400,182461097,434,434,434,434,0
20240215,180300,182461097,434,434,434,434,0
20240215,180200,182461097,434,434,434,434,0
20240215,180100,182461097,434,434,434,434,0
20240215,180000,182461097,434,434,434,434,0
20240215,175900,182461097,434,434,434,434,0
20240215,175800,182461097,434,434,434,434,0
20240215,175700,182461097,434,434,434,434,0
20240215,175600,182461097,434,434,434,434,0
20240215,175500,182461097,434,434,434,434,0
20240215,175400,182461097,434,434,434,434,0
20240215,175300,182461097,434,434,434,434,0
20240215,175200,182461097,434,434,434,434,0
20240215,175100,182461097,434,434,434,434,0
20240215,175000,182461097,434,434,434,434,5505
20240215,174900,182461097,434,434,434,434,0
20240215,174800,182461097,434,434,434,434,0
20240215,174700,182461097,434,434,434,434,0
20240215,174600,182461097,434,434,434,434,0
20240215,174500,182461097,434,434,434,434,0
20240215,174400,182461097,434,434,434,434,0
20240215,174300,182461097,434,434,434,434,0
20240215,174200,182461097,434,434,434,434,0
20240215,174100,182461097,434,434,434,434,0
20240215,174000,182461097,434,434,434,434,0
20240215,173900,182461097,434,434,434,434,0
20240215,173800,182461097,434,434,434,434,0
20240215,173700,182461097,434,434,434,434,0
20240215,173600,182461097,434,434,434,434,0
20240215,173500,182461097,434,434,434,434,0
20240215,173400,182461097,434,434,434,434,0
20240215,173300,182461097,434,434,434,434,0
20240215,173200,182461097,434,434,434,434,0
20240215,173100,182461097,434,434,434,434,0
20240215,173000,182461097,434,434,434,434,0
20240215,172900,182461097,434,434,434,434,0
20240215,172800,182461097,434,434,434,434,0
20240215,172700,182461097,434,434,434,434,0
20240215,172600,182461097,434,434,434,434,0
20240215,172500,182461097,434,434,434,434,0
20240215,172400,182461097,434,434,434,434,0
20240215,172300,182461097,434,434,434,434,0
20240215,172200,182461097,434,434,434,434,0
20240215,172100,182461097,434,434,434,434,0
20240215,172000,182461097,434,434,434,434,5505
20240215,171900,182461097,434,434,434,434,0
20240215,171800,182461097,434,434,434,434,0
20240215,171700,182461097,434,434,434,434,0
20240215,171600,182461097,434,434,434,434,0
20240215,171500,182461097,434,434,434,434,0
20240215,171400,182461097,434,434,434,434,0
20240215,171300,182461097,434,434,434,434,0
20240215,171200,182461097,434,434,434,434,0
20240215,171100,182461097,434,434,434,434,0
20240215,171000,182461097,434,434,434,434,0
20240215,170900,182461097,434,434,434,434,0
20240215,170800,182461097,434,434,434,434,0
20240215,170700,182461097,434,434,434,434,0
20240215,170600,182461097,434,434,434,434,0
20240215,170500,182461097,434,434,434,434,0
20240215,170400,182461097,434,434,434,434,0
20240215,170300,182461097,434,434,434,434,0
20240215,170200,182461097,434,434,434,434,0
20240215,170100,182461097,434,434,434,434,0
20240215,170000,182461097,434,434,434,434,0
20240215,165900,182461097,434,434,434,434,0
20240215,165800,182461097,434,434,434,434,0
20240215,165700,182461097,434,434,434,434,0
20240215,165600,182461097,434,434,434,434,0
20240215,165500,182461097,434,434,434,434,0
20240215,165400,182461097,434,434,434,434,0
20240215,165300,182461097,434,434,434,434,0
20240215,165200,182461097,434,434,434,434,0
20240215,165100,182461097,434,434,434,434,0
20240215,165000,182461097,434,434,434,434,5505
20240215,164900,182461097,434,434,434,434,0
20240215,164800,182461097,434,434,434,434,0
20240215,164700,182461097,434,434,434,434,0
20240215,164600,182461097,434,434,434,434,0
20240215,164500,182461097,434,434,434,434,0
20240215,164400,182461097,434,434,434,434,0
20240215,164300,182461097,434,434,434,434,0
20240215,164200,182461097,434,434,434,434,0
20240215,164100,182461097,434,434,434,434,0
20240215,164000,182461097,434,434,434,434,0
20240215,163900,182461097,434,434,434,434,0
20240215,163800,182461097,434,434,434,434,0
20240215,163700,182461097,434,434,434,434,0
20240215,163600,182461097,434,434,434,434,0
20240215,163500,182461097,434,434,434,434,0
20240215,163400,182461097,434,434,434,434,0
20240215,163300,182461097,434,434,434,434,0
20240215,163200,182461097,434,434,434,434,0
20240215,163100,182461097,434,434,434,434,0
20240215,163000,182461097,434,434,434,434,0
20240215,162900,182461097,434,434,434,434,0
20240215,162800,182461097,434,434,434,434,0
20240215,162700,182461097,434,434,434,434,0
20240215,162600,182461097,434,434,434,434,0
20240215,162500,182461097,434,434,434,434,0
20240215,162400,182461097,434,434,434,434,0
20240215,162300,182461097,434,434,434,434,0
20240215,162200,182461097,434,434,434,434,0
20240215,162100,182461097,434,434,434,434,0
20240215,162000,182461097,434,434,434,434,5505
20240215,161900,182461097,434,434,434,434,0
20240215,161800,182461097,434,434,434,434,0
20240215,161700,182461097,434,434,434,434,0
20240215,161600,182461097,434,434,434,434,0
20240215,161500,182461097,434,434,434,434,0
20240215,161400,182461097,434,434,434,434,0
20240215,161300,182461097,434,434,434,434,0
20240215,161200,182461097,434,434,434,434,0
20240215,161100,182461097,434,434,434,434,0
20240215,161000,182461097,434,434,434,434,0
20240215,160900,182461097,434,434,434,434,0
20240215,160800,182461097,434,434,434,434,0
20240215,160700,182461097,434,434,434,434,0
20240215,160600,182461097,434,434,434,434,0
20240215,160500,182461097,434,434,434,434,0
20240215,160400,182461097,434,434,434,434,0
20240215,160300,182461097,434,434,434,434,0
20240215,160200,182461097,434,434,434,434,0
20240215,160100,182461097,434,434,434,434,0
20240215,160000,182461097,434,434,434,434,0
20240215,155900,182461097,434,434,434,434,0
20240215,155800,182461097,434,434,434,434,0
20240215,155700,182461097,434,434,434,434,0
20240215,155600,182461097,434,434,434,434,0
20240215,155500,182461097,434,434,434,434,0
20240215,155400,182461097,434,434,434,434,0
20240215,155300,182461097,434,434,434,434,0
20240215,155200,182461097,434,434,434,434,0
20240215,155100,182461097,434,434,434,434,0
20240215,155000,182461097,434,434,434,434,5505
20240215,154900,182461097,434,434,434,434,0
20240215,154800,182461097,434,434,434,434,0
20240215,154700,182461097,434,434,434,434,0
20240215,154600,182461097,434,434,434,434,0
20240215,154500,182461097,434,434,434,434,0
20240215,154400,182461097,434,434,434,434,0
20240215,154300,182461097,434,434,434,434,0
20240215,154200,182461097,434,434,434,434,0
20240215,154100,182461097,434,434,434,434,0
20240215,154000,182461097,434,434,434,434,0
20240215,153900,182461097,434,434,434,434,0
20240215,153800,182461097,434,434,434,434,0
20240215,153700,182461097,434,434,434,434,0
20240215,153600,182461097,434,434,434,434,0
20240215,153500,182461097,434,434,434,434,0
20240215,153400,182461097,434,434,434,434,0
20240215,153300,182461097,434,434,434,434,0
20240215,153200,182461097,434,434,434,434,0
20240215,153100,182461097,434,434,434,434,0
20240215,153000,182461097,434,434,434,434,5505
20240215,152900,180071927,435,435,435,435,0
20240215,152800,180071927,435,435,435,435,0
20240215,152700,180071927,435,435,435,435,0
20240215,152600,180071927,435,435,435,435,0
20240215,152500,180071927,435,435,435,435,0
20240215,152400,180071927,435,435,435,435,0
20240215,152300,180071927,435,435,435,435,0
20240215,152200,180071927,435,435,435,435,0
20240215,152100,180071927,435,435,435,435,0
20240215,152000,180071927,435,435,435,435,0
20240215,151900,180071927,435,435,435,433,3073
20240215,151800,178741229,435,434,435,434,879
20240215,151700,178359211,434,434,435,434,4647
20240215,151600,176342410,434,434,434,434,10
20240215,151500,176338070,434,434,434,434,533
20240215,151400,176106748,434,433,434,433,3
20240215,151300,176105447,434,434,434,433,30
20240215,151200,176092428,434,434,434,433,11
20240215,151100,176087655,432,433,434,432,188
20240215,151000,176006434,432,432,432,432,999
20240215,150900,175574866,433,433,433,433,1001
20240215,150800,175141433,434,434,434,434,0
20240215,150700,175141433,434,434,434,434,3000
20240215,150600,173839433,434,433,434,433,8435
20240215,150500,170186577,434,433,434,433,314
20240215,150400,170050613,434,434,434,434,2
20240215,150300,170049745,434,434,434,434,24
20240215,150200,170039329,434,434,434,434,0
20240215,150100,170039329,434,434,434,434,70
20240215,150000,170008949,434,434,434,434,0
20240215,145900,170008949,434,434,435,434,167
20240215,145800,169936468,435,434,435,434,309
20240215,145700,169802354,435,434,435,434,678
20240215,145600,169508099,435,435,435,435,0
20240215,145500,169508099,435,434,435,434,230
20240215,145400,169408100,435,434,435,434,140
20240215,145300,169347201,435,435,435,435,0
20240215,145200,169347201,435,434,435,434,163
20240215,145100,169276346,435,434,435,434,508
20240215,145000,169055872,435,435,435,435,3
20240215,144900,169054567,434,433,434,433,9004
20240215,144800,165154831,433,434,435,433,453
20240215,144700,164958346,435,434,435,434,555
20240215,144600,164717471,435,435,435,434,8224
20240215,144500,161148251,434,434,434,434,2403
20240215,144400,160105349,434,433,434,433,162
20240215,144300,160035202,434,433,434,433,1376
20240215,144200,159439392,434,434,434,434,77
20240215,144100,159405974,434,434,434,434,1019
20240215,144000,158963728,434,434,434,434,74
20240215,143900,158931612,434,434,434,433,10486
20240215,143800,154380692,434,434,434,433,332
20240215,143700,154236932,434,434,434,434,0
20240215,143600,154236932,434,434,434,434,14
20240215,143500,154230856,434,434,434,434,1
20240215,143400,154230422,433,434,434,433,12
20240215,143300,154225216,434,432,434,432,12408
20240215,143200,148852552,432,432,432,432,0
20240215,143100,148852552,432,432,432,432,5742
20240215,143000,146372008,432,431,432,431,1723
20240215,142900,145628865,432,432,432,432,100
20240215,142800,145585665,432,432,432,432,51
20240215,142700,145563633,432,432,432,431,189
20240215,142600,145482168,432,430,432,430,5002
20240215,142500,143331305,430,431,431,430,3
20240215,142400,143330013,430,430,430,430,5001
20240215,142300,141179583,432,432,432,432,3
20240215,142200,141178287,430,430,430,430,250
20240215,142100,141070787,432,432,432,432,0
20240215,142000,141070787,432,431,432,431,5
20240215,141900,141068630,431,431,431,431,2
20240215,141800,141067768,432,432,432,432,1
20240215,141700,141067336,430,430,430,430,9350
20240215,141600,137046836,430,428,430,428,1002
20240215,141500,136617978,428,430,430,428,5016
20240215,141400,134468224,430,430,430,430,5
20240215,141300,134466074,430,430,430,430,1
20240215,141200,134465644,430,430,430,429,19
20240215,141100,134457476,430,429,430,429,3
20240215,141000,134456188,429,430,430,429,892
20240215,140900,134073418,429,429,429,429,21241
20240215,140800,124961029,430,430,430,430,414
20240215,140700,124783009,430,430,430,430,2
20240215,140600,124782149,432,432,432,432,0
20240215,140500,124782149,432,432,432,432,0
20240215,140400,124782149,432,432,432,432,0
20240215,140300,124782149,432,431,432,431,100
20240215,140200,124738950,429,429,429,429,0
20240215,140100,124738950,429,429,429,429,0
20240215,140000,124738950,429,429,429,429,0
20240215,135900,124738950,429,429,429,429,7987
20240215,135800,121312527,429,429,429,429,2409
20240215,135700,120279066,430,431,431,430,2591
20240215,135600,119164932,431,432,432,431,101
20240215,135500,119121400,432,432,432,432,331
20240215,135400,118978408,432,432,432,432,562
20240215,135300,118735624,432,432,432,432,0
20240215,135200,118735624,432,432,432,432,10
20240215,135100,118731304,432,432,432,431,103
20240215,135000,118686908,431,432,432,431,101
20240215,134900,118643376,431,431,431,431,1
20240215,134800,118642945,431,432,432,431,123
20240215,134700,118589818,432,432,432,432,0
20240215,134600,118589818,432,432,432,432,0
20240215,134500,118589818,432,432,432,432,2
20240215,134400,118588954,432,432,432,432,0
20240215,134300,118588954,432,432,432,432,82
20240215,134200,118553530,432,432,432,432,7
20240215,134100,118550506,432,432,432,432,40
20240215,134000,118533226,432,432,432,432,0
20240215,133900,118533226,432,432,432,432,0
20240215,133800,118533226,432,432,432,432,101
20240215,133700,118489594,432,430,432,430,11069
20240215,133600,113729920,430,430,430,430,5000
20240215,133500,111579920,432,432,432,432,0
20240215,133400,111579920,432,431,432,431,327
20240215,133300,111438974,432,432,432,432,0
20240215,133200,111438974,432,432,432,432,3
20240215,133100,111437678,430,430,430,430,5000
20240215,133000,109287678,432,431,432,431,3250
20240215,132900,107886889,432,432,432,432,17
20240215,132800,107879545,432,432,432,432,0
20240215,132700,107879545,432,432,432,432,0
20240215,132600,107879545,432,432,432,432,654
20240215,132500,107597017,433,433,433,433,104
20240215,132400,107551985,432,432,432,432,0
20240215,132300,107551985,432,432,432,432,0
20240215,132200,107551985,432,432,432,432,0
20240215,132100,107551985,432,432,432,432,5
20240215,132000,107549825,433,433,433,433,70
20240215,131900,107519515,433,433,433,433,0
20240215,131800,107519515,433,433,433,433,0
20240215,131700,107519515,433,432,433,432,37
20240215,131600,107503529,432,432,432,432,1
20240215,131500,107503097,432,433,433,432,18
20240215,131400,107495320,432,432,432,432,57
20240215,131300,107470696,433,432,433,432,11
20240215,131200,107465938,432,432,432,432,128
20240215,131100,107410642,433,433,433,433,2
20240215,131000,107409776,432,432,432,432,0
20240215,130900,107409776,432,432,432,432,0
20240215,130800,107409776,432,432,432,432,10
20240215,130700,107405456,432,432,432,432,0
20240215,130600,107405456,432,432,432,432,417
20240215,130500,107225312,432,433,433,432,22
20240215,130400,107215804,433,432,433,432,184
20240215,130300,107136294,432,432,432,432,311
20240215,130200,107001942,432,431,432,430,10826
20240215,130100,102338707,432,432,432,432,0
20240215,130000,102338707,432,432,432,432,0
20240215,125900,102338707,432,431,432,431,301
20240215,125800,102208975,431,431,431,431,50
20240215,125700,102187425,431,431,431,431,0
20240215,125600,102187425,431,431,431,431,150
20240215,125500,102122775,431,432,432,431,113
20240215,125400,102074059,431,431,432,431,227
20240215,125300,101976195,432,432,432,432,81
20240215,125200,101941203,432,432,432,432,157
20240215,125100,101873379,432,432,432,432,476
20240215,125000,101667747,432,432,432,432,88
20240215,124900,101629731,433,433,433,432,1039
20240215,124800,101179880,433,433,433,433,0
20240215,124700,101179880,433,433,433,433,3
20240215,124600,101178581,432,432,432,432,2
20240215,124500,101177717,433,432,433,432,12
20240215,124400,101172531,431,431,431,431,65
20240215,124300,101144516,430,430,431,430,237
20240215,124200,101042581,431,431,431,431,2244
20240215,124100,100075417,431,432,432,431,450
20240215,124000,99881457,432,432,432,432,100
20240215,123900,99838257,432,432,432,432,0
20240215,123800,99838257,432,432,432,432,1
20240215,123700,99837825,432,432,432,432,1139
20240215,123600,99345777,432,431,432,431,700
20240215,123500,99044067,432,432,432,432,33
20240215,123400,99029811,432,432,432,432,0
20240215,123300,99029811,432,432,432,432,0
20240215,123200,99029811,432,431,432,431,974
20240215,123100,98609643,432,432,432,432,1093
20240215,123000,98137467,432,433,433,432,6
20240215,122900,98134871,433,433,433,433,5833
20240215,122800,95609182,433,432,433,432,33
20240215,122700,95594897,433,433,433,432,44
20240215,122600,95575853,433,433,433,433,14
20240215,122500,95569791,431,432,432,431,207
20240215,122400,95480368,432,433,433,432,16
20240215,122300,95473454,433,432,433,432,93
20240215,122200,95433187,433,433,433,433,27
20240215,122100,95421496,432,432,433,432,29
20240215,122000,95408966,433,433,433,432,60
20240215,121900,95383005,431,432,433,431,661
20240215,121800,95097969,432,432,432,432,18
20240215,121700,95090193,432,432,432,432,7
20240215,121600,95087169,432,432,432,432,0
20240215,121500,95087169,432,433,433,432,12
20240215,121400,95081975,433,433,433,433,0
20240215,121300,95081975,433,433,433,433,0
20240215,121200,95081975,433,433,433,433,18
20240215,121100,95074181,433,432,433,432,314
20240215,121000,94938527,433,432,433,432,723
20240215,120900,94626164,432,432,432,432,1
20240215,120800,94625732,432,432,432,432,0
20240215,120700,94625732,432,432,432,432,3
20240215,120600,94624436,431,431,431,431,0
20240215,120500,94624436,431,431,431,431,0
20240215,120400,94624436,431,432,432,431,683
20240215,120300,94330061,433,433,433,433,0
20240215,120200,94330061,433,432,433,431,803
20240215,120100,93983461,433,433,433,433,0
20240215,120000,93983461,433,433,433,433,50
20240215,115900,93961811,433,433,433,433,44
20240215,115800,93942759,433,433,433,433,0
20240215,115700,93942759,433,431,433,431,5015
20240215,115600,91781264,433,433,433,433,0
20240215,115500,91781264,433,432,433,432,1216
20240215,115400,91254757,433,433,433,433,3
20240215,115300,91253458,433,433,433,433,0
20240215,115200,91253458,433,432,433,432,2500
20240215,115100,90170959,433,433,433,433,0
20240215,115000,90170959,433,432,433,432,23
20240215,114900,90161021,431,433,433,431,120
20240215,114800,90109289,432,432,432,432,20
20240215,114700,90100649,433,432,433,432,522
20240215,114600,89875140,432,432,432,432,502
20240215,114500,89658276,432,431,432,431,4
20240215,114400,89656549,432,431,432,431,9
20240215,114300,89652667,432,431,432,431,24
20240215,114200,89642321,432,431,432,431,148
20240215,114100,89578528,432,431,432,431,469
20240215,114000,89376283,431,431,431,431,0
20240215,113900,89376283,431,431,431,431,0
20240215,113800,89376283,431,431,431,431,35
20240215,113700,89361198,431,431,431,431,0
20240215,113600,89361198,431,432,432,430,814
20240215,113500,89011056,431,430,431,430,2455
20240215,113400,87954360,430,429,430,429,113
20240215,113300,87905783,430,430,430,430,612
20240215,113200,87642623,430,429,430,429,504
20240215,113100,87426404,429,429,429,429,146
20240215,113000,87363770,430,430,430,430,106
20240215,112900,87318190,429,429,429,429,4
20240215,112800,87316474,430,430,430,430,0
20240215,112700,87316474,430,430,430,430,3
20240215,112600,87315184,429,429,429,429,106
20240215,112500,87269710,430,430,430,430,0
20240215,112400,87269710,430,430,430,430,0
20240215,112300,87269710,430,430,430,430,755
20240215,112200,86945060,430,431,431,430,65
20240215,112100,86917087,431,431,431,431,580
20240215,112000,86667107,431,431,431,431,5
20240215,111900,86664952,430,430,430,430,6
20240215,111800,86662372,431,430,431,430,560
20240215,111700,86421564,430,430,430,430,20
20240215,111600,86412964,430,429,430,429,1003
20240215,111500,85982674,430,430,430,430,955
20240215,111400,85572024,430,430,430,430,104
20240215,111300,85527304,430,430,430,430,0
20240215,111200,85527304,430,430,430,430,223
20240215,111100,85431414,431,431,431,431,975
20240215,111000,85011189,431,431,431,431,1
20240215,110900,85010758,431,431,431,431,21
20240215,110800,85001707,430,430,430,430,0
20240215,110700,85001707,430,430,430,430,435
20240215,110600,84814657,430,430,430,428,19003
20240215,110500,76673174,431,431,431,430,1707
20240215,110400,75937528,430,431,431,430,1035
20240215,110300,75492443,432,432,432,432,3
20240215,110200,75491147,430,432,432,430,600
20240215,110100,75233145,432,432,432,432,0
20240215,110000,75233145,432,432,432,431,524
20240215,105900,75007289,432,432,432,432,26
20240215,105800,74996057,433,433,433,433,0
20240215,105700,74996057,433,433,433,433,0
20240215,105600,74996057,433,433,433,433,0
20240215,105500,74996057,433,433,433,432,1100
20240215,105400,74519803,434,431,434,430,11702
20240215,105300,69473084,433,433,433,433,5190
20240215,105200,67225814,431,431,431,431,0
20240215,105100,67225814,431,431,431,431,13
20240215,105000,67220211,433,433,433,433,0
20240215,104900,67220211,433,432,433,430,10005
20240215,104800,62910253,432,432,432,432,7938
20240215,104700,59481037,432,432,432,432,45
20240215,104600,59461597,432,432,432,432,0
20240215,104500,59461597,432,432,432,432,15
20240215,104400,59455117,432,431,432,431,3
20240215,104300,59453822,432,432,432,432,0
20240215,104200,59453822,432,432,432,432,0
20240215,104100,59453822,432,431,432,431,3
20240215,104000,59452528,432,432,432,432,0
20240215,103900,59452528,432,432,432,432,2
20240215,103800,59451664,432,431,432,431,57
20240215,103700,59427095,432,432,432,431,1423
20240215,103600,58812445,431,431,431,431,74
20240215,103500,58780551,431,431,431,431,27
20240215,103400,58768914,431,431,431,431,755
20240215,103300,58443509,431,431,431,431,0
20240215,103200,58443509,431,431,431,431,5004
20240215,103100,56286785,430,430,431,430,4161
20240215,103000,54497515,431,432,432,431,5
20240215,102900,54495358,432,432,432,432,2
20240215,102800,54494494,432,432,432,432,2
20240215,102700,54493630,432,431,432,431,2
20240215,102600,54492767,432,432,432,432,0
20240215,102500,54492767,432,432,432,432,0
20240215,102400,54492767,432,432,432,432,61
20240215,102300,54466415,431,431,431,431,1
20240215,102200,54465984,432,432,432,432,28
20240215,102100,54453888,432,432,432,432,6
20240215,102000,54451296,431,431,431,431,44
20240215,101900,54432332,431,432,432,431,3
20240215,101800,54431038,431,432,432,430,27
20240215,101700,54419402,430,432,432,430,72
20240215,101600,54388302,432,430,432,430,92
20240215,101500,54348738,432,431,432,431,628
20240215,101400,54078058,431,431,431,431,11
20240215,101300,54073317,432,432,432,432,101
20240215,101200,54029685,432,432,432,432,201
20240215,101100,53942853,432,430,432,430,1512
20240215,101000,53289819,431,431,431,431,2
20240215,100900,53288957,431,431,431,431,250
20240215,100800,53181207,431,431,431,431,1237
20240215,100700,52648060,431,431,431,430,253
20240215,100600,52539019,431,432,432,431,6276
20240215,100500,49833662,433,433,433,433,19
20240215,100400,49825435,433,433,433,433,42
20240215,100300,49807249,433,431,433,431,557
20240215,100200,49567178,431,434,434,431,3379
20240215,100100,48106706,434,434,434,434,0
20240215,100000,48106706,434,434,434,434,63
20240215,095900,48079364,434,434,434,434,6
20240215,095800,48076760,434,433,434,433,2000
20240215,095700,47208761,434,434,434,434,0
20240215,095600,47208761,434,433,434,433,975
20240215,095500,46786584,433,433,433,433,450
20240215,095400,46591734,433,432,433,432,130
20240215,095300,46535481,432,432,432,432,1819
20240215,095200,45749673,432,432,432,432,722
20240215,095100,45437769,432,433,433,432,5328
20240215,095000,43135746,433,432,433,432,80
20240215,094900,43101174,433,433,433,433,113
20240215,094800,43052245,434,431,434,431,5575
20240215,094700,40642939,431,431,431,431,1086
20240215,094600,40174873,431,431,431,431,332
20240215,094500,40031781,431,431,431,431,29
20240215,094400,40019282,431,431,431,431,2
20240215,094300,40018420,430,431,431,430,1989
20240215,094200,39161162,431,432,432,431,56
20240215,094100,39137021,432,432,432,432,2362
20240215,094000,38116637,432,432,432,432,56
20240215,093900,38092445,432,432,432,432,50
20240215,093800,38070845,432,432,432,432,60
20240215,093700,38044925,432,431,432,431,120
20240215,093600,37993202,431,431,431,431,12
20240215,093500,37988030,432,432,432,432,50
20240215,093400,37966430,432,431,432,431,13
20240215,093300,37960816,432,432,432,432,1
20240215,093200,37960384,432,431,432,430,5431
20240215,093100,35623033,432,432,432,432,1
20240215,093000,35622601,432,430,432,430,5
20240215,092900,35620447,430,430,430,430,542
20240215,092800,35387387,432,432,432,432,201
20240215,092700,35300555,432,432,432,432,113
20240215,092600,35251739,430,430,430,430,100
20240215,092500,35208739,432,432,432,432,309
20240215,092400,35075251,432,432,432,432,61
20240215,092300,35048899,432,431,432,431,53
20240215,092200,35026048,431,431,432,430,8873
20240215,092100,31201783,435,432,435,432,255
20240215,092000,31091219,431,431,431,430,6375
20240215,091900,28349503,431,431,431,430,8
20240215,091800,28346056,430,432,432,430,21033
20240215,091700,19293719,431,431,431,431,284
20240215,091600,19171315,431,432,432,431,163
20240215,091500,19100900,432,432,432,432,2101
20240215,091400,18193268,432,431,432,431,3056
20240215,091300,16873117,431,431,432,431,1277
20240215,091200,16321726,432,432,432,432,0
20240215,091100,16321726,432,432,432,432,70
20240215,091000,16291486,433,433,433,433,200
20240215,090900,16204886,432,431,432,431,9087
20240215,090800,12280865,431,431,431,430,1183
20240215,090700,11771192,432,430,432,430,5430
20240215,090600,9425691,430,432,432,430,514
20240215,090500,9203658,432,432,433,432,3208
20240215,090400,7817794,433,434,434,433,301
20240215,090300,7687460,433,436,436,433,4759
20240215,090200,5617044,435,435,436,435,9507
20240215,090100,1481498,435,435,435,435,602
20240215,090000,1219628,435,434,435,434,2810