stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,192100,34437768540,521,521,521,521,468485
20240216,192000,34437768540,521,521,521,521,0
20240216,191900,34437768540,521,521,521,521,0
20240216,191800,34437768540,521,521,521,521,0
20240216,191700,34437768540,521,521,521,521,0
20240216,191600,34437768540,521,521,521,521,0
20240216,191500,34437768540,521,521,521,521,0
20240216,191400,34437768540,521,521,521,521,0
20240216,191300,34437768540,521,521,521,521,0
20240216,191200,34437768540,521,521,521,521,0
20240216,191100,34437768540,521,521,521,521,0
20240216,191000,34437768540,521,521,521,521,0
20240216,190900,34437768540,521,521,521,521,0
20240216,190800,34437768540,521,521,521,521,0
20240216,190700,34437768540,521,521,521,521,0
20240216,190600,34437768540,521,521,521,521,0
20240216,190500,34437768540,521,521,521,521,0
20240216,190400,34437768540,521,521,521,521,0
20240216,190300,34437768540,521,521,521,521,0
20240216,190200,34437768540,521,521,521,521,0
20240216,190100,34437768540,521,521,521,521,0
20240216,190000,34437768540,521,521,521,521,0
20240216,185900,34437768540,521,521,521,521,0
20240216,185800,34437768540,521,521,521,521,0
20240216,185700,34437768540,521,521,521,521,0
20240216,185600,34437768540,521,521,521,521,0
20240216,185500,34437768540,521,521,521,521,0
20240216,185400,34437768540,521,521,521,521,0
20240216,185300,34437768540,521,521,521,521,0
20240216,185200,34437768540,521,521,521,521,0
20240216,185100,34437768540,521,521,521,521,468485
20240216,185000,34437768540,521,521,521,521,0
20240216,184900,34437768540,521,521,521,521,0
20240216,184800,34437768540,521,521,521,521,0
20240216,184700,34437768540,521,521,521,521,0
20240216,184600,34437768540,521,521,521,521,0
20240216,184500,34437768540,521,521,521,521,0
20240216,184400,34437768540,521,521,521,521,0
20240216,184300,34437768540,521,521,521,521,0
20240216,184200,34437768540,521,521,521,521,0
20240216,184100,34437768540,521,521,521,521,0
20240216,184000,34437768540,521,521,521,521,0
20240216,183900,34437768540,521,521,521,521,0
20240216,183800,34437768540,521,521,521,521,0
20240216,183700,34437768540,521,521,521,521,0
20240216,183600,34437768540,521,521,521,521,0
20240216,183500,34437768540,521,521,521,521,0
20240216,183400,34437768540,521,521,521,521,0
20240216,183300,34437768540,521,521,521,521,0
20240216,183200,34437768540,521,521,521,521,0
20240216,183100,34437768540,521,521,521,521,0
20240216,183000,34437768540,521,521,521,521,0
20240216,182900,34437768540,521,521,521,521,0
20240216,182800,34437768540,521,521,521,521,0
20240216,182700,34437768540,521,521,521,521,0
20240216,182600,34437768540,521,521,521,521,0
20240216,182500,34437768540,521,521,521,521,0
20240216,182400,34437768540,521,521,521,521,0
20240216,182300,34437768540,521,521,521,521,0
20240216,182200,34437768540,521,521,521,521,0
20240216,182100,34437768540,521,521,521,521,468485
20240216,182000,34437768540,521,521,521,521,0
20240216,181900,34437768540,521,521,521,521,0
20240216,181800,34437768540,521,521,521,521,0
20240216,181700,34437768540,521,521,521,521,0
20240216,181600,34437768540,521,521,521,521,0
20240216,181500,34437768540,521,521,521,521,0
20240216,181400,34437768540,521,521,521,521,0
20240216,181300,34437768540,521,521,521,521,0
20240216,181200,34437768540,521,521,521,521,0
20240216,181100,34437768540,521,521,521,521,0
20240216,181000,34437768540,521,521,521,521,0
20240216,180900,34437768540,521,521,521,521,0
20240216,180800,34437768540,521,521,521,521,0
20240216,180700,34437768540,521,521,521,521,0
20240216,180600,34437768540,521,521,521,521,0
20240216,180500,34437768540,521,521,521,521,0
20240216,180400,34437768540,521,521,521,521,0
20240216,180300,34437768540,521,521,521,521,0
20240216,180200,34437768540,521,521,521,521,0
20240216,180100,34437768540,521,521,521,521,0
20240216,180000,34437768540,521,521,521,521,0
20240216,175900,34437768540,521,521,521,521,0
20240216,175800,34437768540,521,521,521,521,0
20240216,175700,34437768540,521,521,521,521,0
20240216,175600,34437768540,521,521,521,521,0
20240216,175500,34437768540,521,521,521,521,0
20240216,175400,34437768540,521,521,521,521,0
20240216,175300,34437768540,521,521,521,521,0
20240216,175200,34437768540,521,521,521,521,0
20240216,175100,34437768540,521,521,521,521,468485
20240216,175000,34437768540,521,521,521,521,0
20240216,174900,34437768540,521,521,521,521,0
20240216,174800,34437768540,521,521,521,521,0
20240216,174700,34437768540,521,521,521,521,0
20240216,174600,34437768540,521,521,521,521,0
20240216,174500,34437768540,521,521,521,521,0
20240216,174400,34437768540,521,521,521,521,0
20240216,174300,34437768540,521,521,521,521,0
20240216,174200,34437768540,521,521,521,521,0
20240216,174100,34437768540,521,521,521,521,0
20240216,174000,34437768540,521,521,521,521,0
20240216,173900,34437768540,521,521,521,521,0
20240216,173800,34437768540,521,521,521,521,0
20240216,173700,34437768540,521,521,521,521,0
20240216,173600,34437768540,521,521,521,521,0
20240216,173500,34437768540,521,521,521,521,0
20240216,173400,34437768540,521,521,521,521,0
20240216,173300,34437768540,521,521,521,521,0
20240216,173200,34437768540,521,521,521,521,0
20240216,173100,34437768540,521,521,521,521,0
20240216,173000,34437768540,521,521,521,521,0
20240216,172900,34437768540,521,521,521,521,0
20240216,172800,34437768540,521,521,521,521,0
20240216,172700,34437768540,521,521,521,521,0
20240216,172600,34437768540,521,521,521,521,0
20240216,172500,34437768540,521,521,521,521,0
20240216,172400,34437768540,521,521,521,521,0
20240216,172300,34437768540,521,521,521,521,0
20240216,172200,34437768540,521,521,521,521,0
20240216,172100,34437768540,521,521,521,521,468485
20240216,172000,34437768540,521,521,521,521,0
20240216,171900,34437768540,521,521,521,521,0
20240216,171800,34437768540,521,521,521,521,0
20240216,171700,34437768540,521,521,521,521,0
20240216,171600,34437768540,521,521,521,521,0
20240216,171500,34437768540,521,521,521,521,0
20240216,171400,34437768540,521,521,521,521,0
20240216,171300,34437768540,521,521,521,521,0
20240216,171200,34437768540,521,521,521,521,0
20240216,171100,34437768540,521,521,521,521,0
20240216,171000,34437768540,521,521,521,521,0
20240216,170900,34437768540,521,521,521,521,0
20240216,170800,34437768540,521,521,521,521,0
20240216,170700,34437768540,521,521,521,521,0
20240216,170600,34437768540,521,521,521,521,0
20240216,170500,34437768540,521,521,521,521,0
20240216,170400,34437768540,521,521,521,521,0
20240216,170300,34437768540,521,521,521,521,0
20240216,170200,34437768540,521,521,521,521,0
20240216,170100,34437768540,521,521,521,521,0
20240216,170000,34437768540,521,521,521,521,0
20240216,165900,34437768540,521,521,521,521,0
20240216,165800,34437768540,521,521,521,521,0
20240216,165700,34437768540,521,521,521,521,0
20240216,165600,34437768540,521,521,521,521,0
20240216,165500,34437768540,521,521,521,521,0
20240216,165400,34437768540,521,521,521,521,0
20240216,165300,34437768540,521,521,521,521,0
20240216,165200,34437768540,521,521,521,521,0
20240216,165100,34437768540,521,521,521,521,468485
20240216,165000,34437768540,521,521,521,521,0
20240216,164900,34437768540,521,521,521,521,0
20240216,164800,34437768540,521,521,521,521,0
20240216,164700,34437768540,521,521,521,521,0
20240216,164600,34437768540,521,521,521,521,0
20240216,164500,34437768540,521,521,521,521,0
20240216,164400,34437768540,521,521,521,521,0
20240216,164300,34437768540,521,521,521,521,0
20240216,164200,34437768540,521,521,521,521,0
20240216,164100,34437768540,521,521,521,521,0
20240216,164000,34437768540,521,521,521,521,0
20240216,163900,34437768540,521,521,521,521,0
20240216,163800,34437768540,521,521,521,521,0
20240216,163700,34437768540,521,521,521,521,0
20240216,163600,34437768540,521,521,521,521,0
20240216,163500,34437768540,521,521,521,521,0
20240216,163400,34437768540,521,521,521,521,0
20240216,163300,34437768540,521,521,521,521,0
20240216,163200,34437768540,521,521,521,521,0
20240216,163100,34437768540,521,521,521,521,0
20240216,163000,34437768540,521,521,521,521,0
20240216,162900,34437768540,521,521,521,521,0
20240216,162800,34437768540,521,521,521,521,0
20240216,162700,34437768540,521,521,521,521,0
20240216,162600,34437768540,521,521,521,521,0
20240216,162500,34437768540,521,521,521,521,0
20240216,162400,34437768540,521,521,521,521,0
20240216,162300,34437768540,521,521,521,521,0
20240216,162200,34437768540,521,521,521,521,0
20240216,162100,34437768540,521,521,521,521,468485
20240216,162000,34437768540,521,521,521,521,0
20240216,161900,34437768540,521,521,521,521,0
20240216,161800,34437768540,521,521,521,521,0
20240216,161700,34437768540,521,521,521,521,0
20240216,161600,34437768540,521,521,521,521,0
20240216,161500,34437768540,521,521,521,521,0
20240216,161400,34437768540,521,521,521,521,0
20240216,161300,34437768540,521,521,521,521,0
20240216,161200,34437768540,521,521,521,521,0
20240216,161100,34437768540,521,521,521,521,0
20240216,161000,34437768540,521,521,521,521,0
20240216,160900,34437768540,521,521,521,521,0
20240216,160800,34437768540,521,521,521,521,0
20240216,160700,34437768540,521,521,521,521,0
20240216,160600,34437768540,521,521,521,521,0
20240216,160500,34437768540,521,521,521,521,0
20240216,160400,34437768540,521,521,521,521,0
20240216,160300,34437768540,521,521,521,521,0
20240216,160200,34437768540,521,521,521,521,0
20240216,160100,34437768540,521,521,521,521,0
20240216,160000,34437768540,521,521,521,521,0
20240216,155900,34437768540,521,521,521,521,0
20240216,155800,34437768540,521,521,521,521,0
20240216,155700,34437768540,521,521,521,521,0
20240216,155600,34437768540,521,521,521,521,0
20240216,155500,34437768540,521,521,521,521,0
20240216,155400,34437768540,521,521,521,521,0
20240216,155300,34437768540,521,521,521,521,0
20240216,155200,34437768540,521,521,521,521,0
20240216,155100,34437768540,521,521,521,521,468485
20240216,155000,34437768540,521,521,521,521,0
20240216,154900,34437768540,521,521,521,521,0
20240216,154800,34437768540,521,521,521,521,0
20240216,154700,34437768540,521,521,521,521,0
20240216,154600,34437768540,521,521,521,521,0
20240216,154500,34437768540,521,521,521,521,0
20240216,154400,34437768540,521,521,521,521,0
20240216,154300,34437768540,521,521,521,521,0
20240216,154200,34437768540,521,521,521,521,0
20240216,154100,34437768540,521,521,521,521,0
20240216,154000,34437768540,521,521,521,521,0
20240216,153900,34437768540,521,521,521,521,0
20240216,153800,34437768540,521,521,521,521,0
20240216,153700,34437768540,521,521,521,521,0
20240216,153600,34437768540,521,521,521,521,0
20240216,153500,34437768540,521,521,521,521,0
20240216,153400,34437768540,521,521,521,521,0
20240216,153300,34437768540,521,521,521,521,0
20240216,153200,34437768540,521,521,521,521,0
20240216,153100,34437768540,521,521,521,521,0
20240216,153000,34437768540,521,521,521,521,468485
20240216,152900,34193687855,519,519,519,519,0
20240216,152800,34193687855,519,519,519,519,0
20240216,152700,34193687855,519,519,519,519,0
20240216,152600,34193687855,519,519,519,519,0
20240216,152500,34193687855,519,519,519,519,0
20240216,152400,34193687855,519,519,519,519,0
20240216,152300,34193687855,519,519,519,519,0
20240216,152200,34193687855,519,519,519,519,0
20240216,152100,34193687855,519,519,519,519,0
20240216,152000,34193687855,519,519,519,519,0
20240216,151900,34193687855,519,517,520,515,190356
20240216,151800,34095143875,518,519,519,516,34602
20240216,151700,34077243655,519,519,519,516,106497
20240216,151600,34022056491,519,519,519,515,109524
20240216,151500,33965390407,518,514,518,514,115855
20240216,151400,33905541271,514,515,516,513,111397
20240216,151300,33848203000,514,512,514,511,42628
20240216,151200,33826345870,513,509,513,509,71550
20240216,151100,33789791826,509,509,510,507,97649
20240216,151000,33740149129,510,510,511,508,53271
20240216,150900,33713003854,510,512,513,510,38035
20240216,150800,33693562883,512,508,515,507,127582
20240216,150700,33628338403,507,513,513,506,83387
20240216,150600,33585937080,513,512,513,510,55759
20240216,150500,33557396292,512,513,514,510,103802
20240216,150400,33504209030,511,508,513,507,99166
20240216,150300,33453634585,507,510,511,505,416065
20240216,150200,33242803056,510,515,515,509,135019
20240216,150100,33173799872,515,515,516,514,32286
20240216,150000,33157181230,516,512,517,512,68420
20240216,145900,33122028883,513,512,514,512,45811
20240216,145800,33098554260,513,514,515,512,37568
20240216,145700,33079273559,514,514,514,512,28486
20240216,145600,33064658366,513,516,516,512,53739
20240216,145500,33037077006,516,520,520,516,70954
20240216,145400,33000328151,519,518,520,517,77924
20240216,145300,32959934295,518,514,518,513,65652
20240216,145200,32926036469,513,512,513,510,52617
20240216,145100,32899134771,512,514,514,511,54172
20240216,145000,32871399059,514,512,515,510,103270
20240216,144900,32818494620,512,517,518,511,133609
20240216,144800,32749826406,517,516,517,514,54558
20240216,144700,32721688226,516,516,517,514,44782
20240216,144600,32698591338,516,510,517,509,169487
20240216,144500,32611785394,510,516,517,508,258066
20240216,144400,32479846220,515,517,518,513,232326
20240216,144300,32360183380,518,524,524,517,295012
20240216,144200,32206899666,523,525,526,523,59956
20240216,144100,32175472984,525,524,525,524,30700
20240216,144000,32159374708,524,526,526,524,23119
20240216,143900,32147245393,526,526,527,526,6664
20240216,143800,32143738369,527,524,527,524,46878
20240216,143700,32119128889,524,528,528,523,43748
20240216,143600,32096153112,528,525,529,525,62866
20240216,143500,32062997462,525,524,526,523,33295
20240216,143400,32045538377,524,523,526,523,23761
20240216,143300,32033084315,526,526,526,523,46058
20240216,143200,32008911726,525,526,526,524,68584
20240216,143100,31972916896,526,525,527,524,21023
20240216,143000,31961866418,525,525,526,524,58805
20240216,142900,31931009571,525,521,528,519,127177
20240216,142800,31864472685,521,521,522,519,82715
20240216,142700,31821405100,521,522,523,518,104299
20240216,142600,31767072500,522,528,528,518,424952
20240216,142500,31545565379,528,527,528,527,20938
20240216,142400,31534526429,528,528,529,527,31514
20240216,142300,31517883956,529,529,529,526,86482
20240216,142200,31472279890,529,529,529,527,21827
20240216,142100,31460768524,529,530,531,525,174163
20240216,142000,31369001572,531,533,533,527,235164
20240216,141900,31244413698,533,535,535,533,23912
20240216,141800,31231653885,534,532,535,532,29663
20240216,141700,31215844195,532,535,535,532,68153
20240216,141600,31179476820,534,535,535,534,14905
20240216,141500,31171508543,534,534,536,532,73751
20240216,141400,31132135489,536,535,537,533,99009
20240216,141300,31079090585,535,534,535,533,57820
20240216,141200,31048188180,534,533,534,531,38504
20240216,141100,31027677881,533,532,534,531,56738
20240216,141000,30997511393,532,532,533,531,33804
20240216,140900,30979548896,533,534,534,531,32521
20240216,140800,30962247967,534,537,537,530,313139
20240216,140700,30795633629,537,537,538,536,38998
20240216,140600,30774690896,538,537,538,536,48180
20240216,140500,30748800292,537,539,539,537,18331
20240216,140400,30738934123,539,538,539,536,75611
20240216,140300,30698294121,538,541,542,536,114122
20240216,140200,30636626367,541,538,541,536,148236
20240216,140100,30556798077,538,537,539,536,38317
20240216,140000,30536194250,537,537,539,533,132590
20240216,135900,30465162375,537,539,540,535,138334
20240216,135800,30390839935,540,540,541,539,87187
20240216,135700,30343745783,540,538,541,538,61576
20240216,135600,30310548660,538,541,543,538,243225
20240216,135500,30179244231,541,542,543,539,344233
20240216,135400,29992891697,543,537,543,536,572569
20240216,135300,29683907308,536,534,539,534,397246
20240216,135200,29471089811,531,528,535,528,184448
20240216,135100,29372992139,528,529,529,528,25572
20240216,135000,29359490119,528,527,529,527,8962
20240216,134900,29354759466,529,530,530,527,35306
20240216,134800,29336098842,530,527,530,527,21286
20240216,134700,29324844477,528,527,528,527,18457
20240216,134600,29315113335,527,528,528,526,40242
20240216,134500,29293897396,528,530,530,526,121625
20240216,134400,29229636275,530,528,532,528,180055
20240216,134300,29134208471,528,527,528,526,16150
20240216,134200,29125687728,527,526,528,526,32734
20240216,134100,29108423603,527,527,527,525,39299
20240216,134000,29087765595,527,526,527,525,20560
20240216,133900,29076944855,525,525,526,524,5816
20240216,133800,29073891422,525,527,527,524,14799
20240216,133700,29066116178,527,528,528,526,29913
20240216,133600,29050359440,528,528,529,525,38026
20240216,133500,29030317185,528,529,530,527,45602
20240216,133400,29006220855,529,524,530,524,91916
20240216,133300,28957735906,524,523,525,522,29224
20240216,133200,28942436091,523,522,523,521,11569
20240216,133100,28936400919,521,523,523,521,67326
20240216,133000,28901255607,524,525,526,523,51540
20240216,132900,28874245308,525,527,527,524,43519
20240216,132800,28851379882,527,526,528,526,20124
20240216,132700,28840783174,527,526,527,526,7651
20240216,132600,28836753287,527,527,527,525,14805
20240216,132500,28828966849,527,528,528,527,28923
20240216,132400,28813705773,527,527,528,526,27576
20240216,132300,28799169508,527,522,527,522,69871
20240216,132200,28762517893,523,524,524,521,91621
20240216,132100,28714669135,524,526,526,524,20673
20240216,132000,28703834470,525,525,525,524,16764
20240216,131900,28695046781,524,525,526,524,11150
20240216,131800,28689195137,525,525,526,524,31497
20240216,131700,28672653265,525,525,526,524,31244
20240216,131600,28656250762,526,525,526,523,43959
20240216,131500,28633192959,523,525,526,523,43133
20240216,131400,28610573187,525,527,527,525,25688
20240216,131300,28597080436,527,526,527,525,27682
20240216,131200,28582516552,525,527,527,524,39237
20240216,131100,28561911598,526,527,528,525,51947
20240216,131000,28534583517,528,527,528,526,22408
20240216,130900,28522775937,527,527,528,526,30031
20240216,130800,28506966923,527,527,528,526,19975
20240216,130700,28496456847,527,527,528,527,12942
20240216,130600,28489634830,527,526,528,526,21573
20240216,130500,28478266779,528,526,528,525,33723
20240216,130400,28460517976,526,528,528,525,87958
20240216,130300,28414159037,528,524,529,524,82735
20240216,130200,28370545190,524,524,525,522,28965
20240216,130100,28355379906,522,523,524,520,70458
20240216,130000,28318636340,522,523,523,522,21542
20240216,125900,28307387869,523,524,524,522,53788
20240216,125800,28279246966,524,523,526,523,67234
20240216,125700,28244004662,523,520,523,518,102443
20240216,125600,28190654633,520,526,527,515,393665
20240216,125500,27986063748,527,527,527,524,85650
20240216,125400,27941046561,526,527,528,521,312412
20240216,125300,27777450059,528,531,532,527,133940
20240216,125200,27706613646,530,535,535,530,121755
20240216,125100,27641767663,535,535,536,533,78415
20240216,125000,27599863052,536,535,538,535,75690
20240216,124900,27559255953,536,535,536,533,58600
20240216,124800,27527904232,535,536,537,535,68380
20240216,124700,27491286797,536,533,536,532,68318
20240216,124600,27454786303,533,533,533,530,188232
20240216,124500,27354805167,532,534,534,532,34261
20240216,124400,27336544907,534,533,535,532,67584
20240216,124300,27300493977,533,535,536,533,38281
20240216,124200,27280032733,535,534,537,534,52422
20240216,124100,27251974954,534,534,535,534,12627
20240216,124000,27245230815,534,535,535,533,80055
20240216,123900,27202514536,534,534,535,534,23616
20240216,123800,27189900606,534,534,535,533,28044
20240216,123700,27174924453,534,535,535,532,96137
20240216,123600,27123623638,534,535,536,534,12224
20240216,123500,27117086389,534,536,536,534,36720
20240216,123400,27097432573,535,537,538,535,35046
20240216,123300,27078650806,537,537,538,536,93726
20240216,123200,27028324225,537,533,537,533,81383
20240216,123100,26984812029,534,533,535,533,49254
20240216,123000,26958522651,534,534,535,532,97988
20240216,122900,26906259186,535,536,538,534,86000
20240216,122800,26860228685,536,539,539,536,115071
20240216,122700,26798402610,539,538,539,537,86331
20240216,122600,26751956580,539,538,539,537,102912
20240216,122500,26696547974,538,535,540,534,321558
20240216,122400,26523645177,535,535,535,533,54586
20240216,122300,26494488672,534,534,535,533,58204
20240216,122200,26463402370,534,534,535,533,22903
20240216,122100,26451179936,535,534,535,533,42409
20240216,122000,26428532710,534,535,536,534,60456
20240216,121900,26396212428,535,532,535,532,56666
20240216,121800,26365945118,532,533,534,531,57369
20240216,121700,26335394860,532,531,533,531,31127
20240216,121600,26318842563,531,532,533,531,22458
20240216,121500,26306890981,531,531,533,530,73417
20240216,121400,26267901439,533,532,533,530,33706
20240216,121300,26249984279,531,531,532,530,69815
20240216,121200,26212943390,531,532,534,531,58277
20240216,121100,26181963353,531,536,536,531,157963
20240216,121000,26097504770,536,530,536,530,91192
20240216,120900,26048834230,530,532,532,526,243611
20240216,120800,25920087814,532,535,535,530,77429
20240216,120700,25878885566,535,532,536,531,100512
20240216,120600,25825234421,532,534,535,531,111525
20240216,120500,25765808073,534,534,535,532,73836
20240216,120400,25726413238,534,536,536,532,139320
20240216,120300,25652065714,536,538,538,536,43298
20240216,120200,25628825386,538,536,538,535,126576
20240216,120100,25560995151,536,539,539,536,70959
20240216,120000,25522884993,539,539,540,536,266309
20240216,115900,25379526846,539,538,539,535,313587
20240216,115800,25210871412,539,528,539,527,458980
20240216,115700,24965992112,528,528,530,528,44476
20240216,115600,24942499477,528,530,531,528,30340
20240216,115500,24926415163,530,526,530,525,148231
20240216,115400,24848354371,526,528,529,526,91289
20240216,115300,24800201114,528,531,531,528,98639
20240216,115200,24748006376,531,529,531,528,34264
20240216,115100,24729857063,529,530,531,528,111146
20240216,115000,24671066177,531,532,532,530,44663
20240216,114900,24647362486,532,530,532,530,69470
20240216,114800,24610497877,530,531,532,529,100289
20240216,114700,24557333579,531,532,533,530,77477
20240216,114600,24516128409,532,528,534,528,132329
20240216,114500,24445737535,528,528,529,526,59421
20240216,114400,24414391331,528,531,532,527,313079
20240216,114300,24248894633,531,534,534,531,102137
20240216,114200,24194474628,534,531,535,531,282638
20240216,114100,24043791708,531,530,532,530,184906
20240216,114000,23945600207,530,531,534,529,199297
20240216,113900,23839649583,531,523,533,523,381012
20240216,113800,23638234015,523,522,524,522,12228
20240216,113700,23631831341,522,524,526,521,99653
20240216,113600,23579643387,524,523,526,522,121683
20240216,113500,23515850127,522,521,523,520,47700
20240216,113400,23490963036,522,520,522,519,52896
20240216,113300,23463445205,520,518,520,518,14226
20240216,113200,23456060950,519,518,520,517,35966
20240216,113100,23437413783,518,518,518,517,29294
20240216,113000,23422258636,518,516,518,516,78632
20240216,112900,23381626410,516,518,519,516,39051
20240216,112800,23361439860,518,516,520,515,163700
20240216,112700,23276815573,516,522,522,515,228209
20240216,112600,23158757254,521,523,523,520,69351
20240216,112500,23122638628,523,522,523,521,65714
20240216,112400,23088367416,522,523,523,521,25282
20240216,112300,23075179133,523,522,524,521,8613
20240216,112200,23070678520,522,522,523,521,16587
20240216,112100,23062019323,522,524,525,521,28437
20240216,112000,23047170778,524,524,525,522,62088
20240216,111900,23014716551,524,525,526,522,43511
20240216,111800,22991909295,525,523,526,522,70371
20240216,111700,22954964190,522,522,524,521,52670
20240216,111600,22927491790,521,526,526,521,90246
20240216,111500,22880358423,526,526,527,524,105101
20240216,111400,22825060529,526,526,527,525,116077
20240216,111300,22763956354,526,525,527,523,68097
20240216,111200,22728174242,525,524,525,522,33914
20240216,111100,22710416298,523,524,524,522,27229
20240216,111000,22696181334,523,524,524,522,82925
20240216,110900,22652793974,524,526,527,524,101803
20240216,110800,22599251398,525,525,527,524,172032
20240216,110700,22508873274,525,524,528,523,254161
20240216,110600,22375256462,524,522,524,521,62541
20240216,110500,22342590471,521,521,523,520,58308
20240216,110400,22312141338,521,520,523,519,65153
20240216,110300,22278227497,520,523,525,517,235373
20240216,110200,22155641467,522,524,526,520,274268
20240216,110100,22012126826,524,518,527,518,791389
20240216,110000,21598855015,518,517,519,517,62833
20240216,105900,21566289668,517,518,519,517,137965
20240216,105800,21494780755,518,517,519,516,152643
20240216,105700,21415752864,516,516,517,516,114395
20240216,105600,21356711812,516,514,517,514,115361
20240216,105500,21297250422,515,515,515,514,30579
20240216,105400,21281521668,515,514,515,513,22124
20240216,105300,21270141716,514,515,516,513,83420
20240216,105200,21227212550,514,512,514,512,28318
20240216,105100,21212669155,512,513,514,512,40868
20240216,105000,21191731703,513,515,516,512,115190
20240216,104900,21132571676,515,513,517,513,192620
20240216,104800,21033382972,513,512,514,511,79706
20240216,104700,20992537007,512,513,514,511,66420
20240216,104600,20958510953,513,510,514,510,141573
20240216,104500,20885979904,511,511,511,510,45229
20240216,104400,20862909852,511,509,511,509,51131
20240216,104300,20836845042,510,509,510,507,55931
20240216,104200,20808395835,509,510,511,509,39351
20240216,104100,20788330109,508,510,510,507,114227
20240216,104000,20730253434,511,508,511,508,97392
20240216,103900,20680628992,508,509,510,506,171112
20240216,103800,20593811096,509,510,511,509,65791
20240216,103700,20560263985,510,508,513,508,96480
20240216,103600,20510947789,508,510,512,506,290002
20240216,103500,20363547980,512,511,513,510,89356
20240216,103400,20317919849,510,513,513,510,88421
20240216,103300,20272697116,513,514,516,512,112475
20240216,103200,20214878790,515,516,517,514,109128
20240216,103100,20158641361,516,512,516,512,66665
20240216,103000,20124363263,513,513,515,511,81621
20240216,102900,20082470748,513,512,513,511,67353
20240216,102800,20047963524,512,512,512,506,492555
20240216,102700,19797285525,512,518,518,511,313424
20240216,102600,19636209032,518,519,520,518,96787
20240216,102500,19586007888,519,515,520,515,246951
20240216,102400,19458195255,516,515,517,514,86655
20240216,102300,19413520073,514,514,515,513,59370
20240216,102200,19382992936,514,515,516,513,103446
20240216,102100,19329787556,515,514,517,514,219557
20240216,102000,19216732622,514,512,515,511,139849
20240216,101900,19145060659,512,513,514,508,438679
20240216,101800,18920905507,513,516,516,511,380812
20240216,101700,18725380312,516,519,519,515,195752
20240216,101600,18624086335,519,519,522,519,338955
20240216,101500,18447702586,519,521,521,517,296992
20240216,101400,18293584067,521,521,526,519,376789
20240216,101300,18096841847,521,533,533,515,1124786
20240216,101200,17507861005,533,534,534,531,137023
20240216,101100,17435025521,534,535,536,532,107310
20240216,101000,17377730704,536,534,536,534,35848
20240216,100900,17358545275,534,536,538,533,162655
20240216,100800,17271350907,536,534,536,534,100179
20240216,100700,17217757498,534,534,535,533,71706
20240216,100600,17179493465,534,533,535,532,60874
20240216,100500,17147006855,533,533,534,532,79378
20240216,100400,17104716542,534,534,535,532,161557
20240216,100300,17018581167,535,534,536,534,72490
20240216,100200,16979830994,534,535,536,534,48193
20240216,100100,16954047550,534,536,536,534,50141
20240216,100000,16927217665,536,536,537,534,92422
20240216,095900,16877755583,535,534,537,533,145970
20240216,095800,16799748650,534,532,534,532,88222
20240216,095700,16752732015,533,535,536,532,160653
20240216,095600,16667090393,535,536,536,533,93368
20240216,095500,16617197907,536,533,536,532,166612
20240216,095400,16528298595,533,531,534,530,319877
20240216,095300,16358128112,531,536,537,530,771366
20240216,095200,15947159324,536,537,538,536,106571
20240216,095100,15889974795,538,540,540,536,73245
20240216,095000,15850609660,540,540,540,537,114867
20240216,094900,15788800969,540,538,541,538,53725
20240216,094800,15759832641,538,540,541,536,263887
20240216,094700,15617847518,540,544,545,540,146647
20240216,094600,15538360824,544,544,548,542,227498
20240216,094500,15414180111,544,541,544,541,113220
20240216,094400,15352806927,541,538,545,538,200309
20240216,094300,15244556836,538,540,542,537,208522
20240216,094200,15132187452,540,540,544,538,254422
20240216,094100,14994758133,540,544,544,536,554036
20240216,094000,14696170126,543,546,548,541,330560
20240216,093900,14516318120,546,547,549,546,120914
20240216,093800,14450124156,548,550,550,544,246970
20240216,093700,14315077901,550,548,552,547,339175
20240216,093600,14128804140,548,555,557,547,535655
20240216,093500,13833378457,553,544,555,543,581235
20240216,093400,13513593075,544,549,550,541,276610
20240216,093300,13362854352,548,541,549,539,536774
20240216,093200,13070493578,541,539,542,535,283018
20240216,093100,12918201133,540,539,543,535,497610
20240216,093000,12650225667,539,542,544,534,590009
20240216,092900,12332680581,542,555,556,538,1126935
20240216,092800,11716189480,555,550,563,547,1968787
20240216,092700,10620478602,550,540,554,539,945709
20240216,092600,10102354229,540,543,544,535,280049
20240216,092500,9951082624,543,533,545,533,602429
20240216,092400,9625390001,534,534,539,531,325960
20240216,092300,9451206679,534,533,534,530,180802
20240216,092200,9354982321,533,534,535,531,142867
20240216,092100,9278900764,534,535,537,533,295575
20240216,092000,9120741441,535,539,539,529,822050
20240216,091900,8681960263,539,537,540,537,175976
20240216,091800,8587096731,539,540,541,536,281312
20240216,091700,8435912726,540,539,541,537,223243
20240216,091600,8315581771,539,541,543,536,478161
20240216,091500,8057944021,540,542,547,536,890529
20240216,091400,7576121718,546,548,553,541,637764
20240216,091300,7227788411,549,542,552,541,1072425
20240216,091200,6641147079,542,548,549,540,797645
20240216,091100,6207243979,548,554,559,546,979386
20240216,091000,5664079037,556,551,564,544,1647570
20240216,090900,4750643009,552,533,563,533,2299855
20240216,090800,3487886812,533,532,537,525,565330
20240216,090700,3187608442,532,529,537,521,673886
20240216,090600,2829713743,530,538,543,523,1202068
20240216,090500,2189673303,535,540,558,531,1836819
20240216,090400,1194059353,559,559,559,559,0
20240216,090300,1194059353,559,559,559,559,0
20240216,090200,1194059353,559,509,559,509,1881763
20240216,090100,200018732,500,500,500,500,0
20240216,090000,200018732,500,455,500,453,418518