stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,192000,3323563414,481,481,481,481,98910
20240220,191900,3323563414,481,481,481,481,0
20240220,191800,3323563414,481,481,481,481,0
20240220,191700,3323563414,481,481,481,481,0
20240220,191600,3323563414,481,481,481,481,0
20240220,191500,3323563414,481,481,481,481,0
20240220,191400,3323563414,481,481,481,481,0
20240220,191300,3323563414,481,481,481,481,0
20240220,191200,3323563414,481,481,481,481,0
20240220,191100,3323563414,481,481,481,481,0
20240220,191000,3323563414,481,481,481,481,0
20240220,190900,3323563414,481,481,481,481,0
20240220,190800,3323563414,481,481,481,481,0
20240220,190700,3323563414,481,481,481,481,0
20240220,190600,3323563414,481,481,481,481,0
20240220,190500,3323563414,481,481,481,481,0
20240220,190400,3323563414,481,481,481,481,0
20240220,190300,3323563414,481,481,481,481,0
20240220,190200,3323563414,481,481,481,481,0
20240220,190100,3323563414,481,481,481,481,0
20240220,190000,3323563414,481,481,481,481,0
20240220,185900,3323563414,481,481,481,481,0
20240220,185800,3323563414,481,481,481,481,0
20240220,185700,3323563414,481,481,481,481,0
20240220,185600,3323563414,481,481,481,481,0
20240220,185500,3323563414,481,481,481,481,0
20240220,185400,3323563414,481,481,481,481,0
20240220,185300,3323563414,481,481,481,481,0
20240220,185200,3323563414,481,481,481,481,0
20240220,185100,3323563414,481,481,481,481,0
20240220,185000,3323563414,481,481,481,481,98910
20240220,184900,3323563414,481,481,481,481,0
20240220,184800,3323563414,481,481,481,481,0
20240220,184700,3323563414,481,481,481,481,0
20240220,184600,3323563414,481,481,481,481,0
20240220,184500,3323563414,481,481,481,481,0
20240220,184400,3323563414,481,481,481,481,0
20240220,184300,3323563414,481,481,481,481,0
20240220,184200,3323563414,481,481,481,481,0
20240220,184100,3323563414,481,481,481,481,0
20240220,184000,3323563414,481,481,481,481,0
20240220,183900,3323563414,481,481,481,481,0
20240220,183800,3323563414,481,481,481,481,0
20240220,183700,3323563414,481,481,481,481,0
20240220,183600,3323563414,481,481,481,481,0
20240220,183500,3323563414,481,481,481,481,0
20240220,183400,3323563414,481,481,481,481,0
20240220,183300,3323563414,481,481,481,481,0
20240220,183200,3323563414,481,481,481,481,0
20240220,183100,3323563414,481,481,481,481,0
20240220,183000,3323563414,481,481,481,481,0
20240220,182900,3323563414,481,481,481,481,0
20240220,182800,3323563414,481,481,481,481,0
20240220,182700,3323563414,481,481,481,481,0
20240220,182600,3323563414,481,481,481,481,0
20240220,182500,3323563414,481,481,481,481,0
20240220,182400,3323563414,481,481,481,481,0
20240220,182300,3323563414,481,481,481,481,0
20240220,182200,3323563414,481,481,481,481,0
20240220,182100,3323563414,481,481,481,481,0
20240220,182000,3323563414,481,481,481,481,98910
20240220,181900,3323563414,481,481,481,481,0
20240220,181800,3323563414,481,481,481,481,0
20240220,181700,3323563414,481,481,481,481,0
20240220,181600,3323563414,481,481,481,481,0
20240220,181500,3323563414,481,481,481,481,0
20240220,181400,3323563414,481,481,481,481,0
20240220,181300,3323563414,481,481,481,481,0
20240220,181200,3323563414,481,481,481,481,0
20240220,181100,3323563414,481,481,481,481,0
20240220,181000,3323563414,481,481,481,481,0
20240220,180900,3323563414,481,481,481,481,0
20240220,180800,3323563414,481,481,481,481,0
20240220,180700,3323563414,481,481,481,481,0
20240220,180600,3323563414,481,481,481,481,0
20240220,180500,3323563414,481,481,481,481,0
20240220,180400,3323563414,481,481,481,481,0
20240220,180300,3323563414,481,481,481,481,0
20240220,180200,3323563414,481,481,481,481,0
20240220,180100,3323563414,481,481,481,481,0
20240220,180000,3323563414,481,481,481,481,0
20240220,175900,3323563414,481,481,481,481,0
20240220,175800,3323563414,481,481,481,481,0
20240220,175700,3323563414,481,481,481,481,0
20240220,175600,3323563414,481,481,481,481,0
20240220,175500,3323563414,481,481,481,481,0
20240220,175400,3323563414,481,481,481,481,0
20240220,175300,3323563414,481,481,481,481,0
20240220,175200,3323563414,481,481,481,481,0
20240220,175100,3323563414,481,481,481,481,0
20240220,175000,3323563414,481,481,481,481,98910
20240220,174900,3323563414,481,481,481,481,0
20240220,174800,3323563414,481,481,481,481,0
20240220,174700,3323563414,481,481,481,481,0
20240220,174600,3323563414,481,481,481,481,0
20240220,174500,3323563414,481,481,481,481,0
20240220,174400,3323563414,481,481,481,481,0
20240220,174300,3323563414,481,481,481,481,0
20240220,174200,3323563414,481,481,481,481,0
20240220,174100,3323563414,481,481,481,481,0
20240220,174000,3323563414,481,481,481,481,0
20240220,173900,3323563414,481,481,481,481,0
20240220,173800,3323563414,481,481,481,481,0
20240220,173700,3323563414,481,481,481,481,0
20240220,173600,3323563414,481,481,481,481,0
20240220,173500,3323563414,481,481,481,481,0
20240220,173400,3323563414,481,481,481,481,0
20240220,173300,3323563414,481,481,481,481,0
20240220,173200,3323563414,481,481,481,481,0
20240220,173100,3323563414,481,481,481,481,0
20240220,173000,3323563414,481,481,481,481,0
20240220,172900,3323563414,481,481,481,481,0
20240220,172800,3323563414,481,481,481,481,0
20240220,172700,3323563414,481,481,481,481,0
20240220,172600,3323563414,481,481,481,481,0
20240220,172500,3323563414,481,481,481,481,0
20240220,172400,3323563414,481,481,481,481,0
20240220,172300,3323563414,481,481,481,481,0
20240220,172200,3323563414,481,481,481,481,0
20240220,172100,3323563414,481,481,481,481,0
20240220,172000,3323563414,481,481,481,481,98910
20240220,171900,3323563414,481,481,481,481,0
20240220,171800,3323563414,481,481,481,481,0
20240220,171700,3323563414,481,481,481,481,0
20240220,171600,3323563414,481,481,481,481,0
20240220,171500,3323563414,481,481,481,481,0
20240220,171400,3323563414,481,481,481,481,0
20240220,171300,3323563414,481,481,481,481,0
20240220,171200,3323563414,481,481,481,481,0
20240220,171100,3323563414,481,481,481,481,0
20240220,171000,3323563414,481,481,481,481,0
20240220,170900,3323563414,481,481,481,481,0
20240220,170800,3323563414,481,481,481,481,0
20240220,170700,3323563414,481,481,481,481,0
20240220,170600,3323563414,481,481,481,481,0
20240220,170500,3323563414,481,481,481,481,0
20240220,170400,3323563414,481,481,481,481,0
20240220,170300,3323563414,481,481,481,481,0
20240220,170200,3323563414,481,481,481,481,0
20240220,170100,3323563414,481,481,481,481,0
20240220,170000,3323563414,481,481,481,481,0
20240220,165900,3323563414,481,481,481,481,0
20240220,165800,3323563414,481,481,481,481,0
20240220,165700,3323563414,481,481,481,481,0
20240220,165600,3323563414,481,481,481,481,0
20240220,165500,3323563414,481,481,481,481,0
20240220,165400,3323563414,481,481,481,481,0
20240220,165300,3323563414,481,481,481,481,0
20240220,165200,3323563414,481,481,481,481,0
20240220,165100,3323563414,481,481,481,481,0
20240220,165000,3323563414,481,481,481,481,98910
20240220,164900,3323563414,481,481,481,481,0
20240220,164800,3323563414,481,481,481,481,0
20240220,164700,3323563414,481,481,481,481,0
20240220,164600,3323563414,481,481,481,481,0
20240220,164500,3323563414,481,481,481,481,0
20240220,164400,3323563414,481,481,481,481,0
20240220,164300,3323563414,481,481,481,481,0
20240220,164200,3323563414,481,481,481,481,0
20240220,164100,3323563414,481,481,481,481,0
20240220,164000,3323563414,481,481,481,481,0
20240220,163900,3323563414,481,481,481,481,0
20240220,163800,3323563414,481,481,481,481,0
20240220,163700,3323563414,481,481,481,481,0
20240220,163600,3323563414,481,481,481,481,0
20240220,163500,3323563414,481,481,481,481,0
20240220,163400,3323563414,481,481,481,481,0
20240220,163300,3323563414,481,481,481,481,0
20240220,163200,3323563414,481,481,481,481,0
20240220,163100,3323563414,481,481,481,481,0
20240220,163000,3323563414,481,481,481,481,0
20240220,162900,3323563414,481,481,481,481,0
20240220,162800,3323563414,481,481,481,481,0
20240220,162700,3323563414,481,481,481,481,0
20240220,162600,3323563414,481,481,481,481,0
20240220,162500,3323563414,481,481,481,481,0
20240220,162400,3323563414,481,481,481,481,0
20240220,162300,3323563414,481,481,481,481,0
20240220,162200,3323563414,481,481,481,481,0
20240220,162100,3323563414,481,481,481,481,0
20240220,162000,3323563414,481,481,481,481,98910
20240220,161900,3323563414,481,481,481,481,0
20240220,161800,3323563414,481,481,481,481,0
20240220,161700,3323563414,481,481,481,481,0
20240220,161600,3323563414,481,481,481,481,0
20240220,161500,3323563414,481,481,481,481,0
20240220,161400,3323563414,481,481,481,481,0
20240220,161300,3323563414,481,481,481,481,0
20240220,161200,3323563414,481,481,481,481,0
20240220,161100,3323563414,481,481,481,481,0
20240220,161000,3323563414,481,481,481,481,0
20240220,160900,3323563414,481,481,481,481,0
20240220,160800,3323563414,481,481,481,481,0
20240220,160700,3323563414,481,481,481,481,0
20240220,160600,3323563414,481,481,481,481,0
20240220,160500,3323563414,481,481,481,481,0
20240220,160400,3323563414,481,481,481,481,0
20240220,160300,3323563414,481,481,481,481,0
20240220,160200,3323563414,481,481,481,481,0
20240220,160100,3323563414,481,481,481,481,0
20240220,160000,3323563414,481,481,481,481,0
20240220,155900,3323563414,481,481,481,481,0
20240220,155800,3323563414,481,481,481,481,0
20240220,155700,3323563414,481,481,481,481,0
20240220,155600,3323563414,481,481,481,481,0
20240220,155500,3323563414,481,481,481,481,0
20240220,155400,3323563414,481,481,481,481,0
20240220,155300,3323563414,481,481,481,481,0
20240220,155200,3323563414,481,481,481,481,0
20240220,155100,3323563414,481,481,481,481,0
20240220,155000,3323563414,481,481,481,481,98910
20240220,154900,3323563414,481,481,481,481,0
20240220,154800,3323563414,481,481,481,481,0
20240220,154700,3323563414,481,481,481,481,0
20240220,154600,3323563414,481,481,481,481,0
20240220,154500,3323563414,481,481,481,481,0
20240220,154400,3323563414,481,481,481,481,0
20240220,154300,3323563414,481,481,481,481,0
20240220,154200,3323563414,481,481,481,481,0
20240220,154100,3323563414,481,481,481,481,0
20240220,154000,3323563414,481,481,481,481,0
20240220,153900,3323563414,481,481,481,481,0
20240220,153800,3323563414,481,481,481,481,0
20240220,153700,3323563414,481,481,481,481,0
20240220,153600,3323563414,481,481,481,481,0
20240220,153500,3323563414,481,481,481,481,0
20240220,153400,3323563414,481,481,481,481,0
20240220,153300,3323563414,481,481,481,481,0
20240220,153200,3323563414,481,481,481,481,0
20240220,153100,3323563414,481,481,481,481,0
20240220,153000,3323563414,481,481,481,481,98910
20240220,152900,3275987704,479,479,479,479,0
20240220,152800,3275987704,479,479,479,479,0
20240220,152700,3275987704,479,479,479,479,0
20240220,152600,3275987704,479,479,479,479,0
20240220,152500,3275987704,479,479,479,479,0
20240220,152400,3275987704,479,479,479,479,0
20240220,152300,3275987704,479,479,479,479,0
20240220,152200,3275987704,479,479,479,479,0
20240220,152100,3275987704,479,479,479,479,0
20240220,152000,3275987704,479,479,479,479,0
20240220,151900,3275987704,479,480,480,479,105063
20240220,151800,3225619352,480,479,480,478,56571
20240220,151700,3198524153,479,479,479,478,13625
20240220,151600,3192003447,479,479,480,479,22036
20240220,151500,3181448141,480,481,481,479,54579
20240220,151400,3155224172,481,481,482,481,4488
20240220,151300,3153064739,481,482,482,481,14044
20240220,151200,3146296855,482,483,483,482,16584
20240220,151100,3138297979,483,482,483,482,10434
20240220,151000,3133263145,483,483,483,481,104616
20240220,150900,3082753125,484,484,485,484,1530
20240220,150800,3082012271,484,484,484,483,9193
20240220,150700,3077563137,483,484,484,483,22273
20240220,150600,3066798596,484,484,484,484,19012
20240220,150500,3057596788,484,485,485,483,50581
20240220,150400,3033118197,484,485,485,484,49328
20240220,150300,3009238135,485,485,486,484,28257
20240220,150200,2995533485,485,486,486,485,92601
20240220,150100,2950607354,486,486,486,485,64042
20240220,150000,2919531940,486,486,486,483,92074
20240220,145900,2874908133,486,480,488,480,302652
20240220,145800,2728217838,480,480,480,480,14735
20240220,145700,2721145038,480,479,480,479,9291
20240220,145600,2716687258,479,478,479,478,45537
20240220,145500,2694905625,478,478,478,478,1083
20240220,145400,2694387951,477,478,478,477,516
20240220,145300,2694141319,478,477,478,477,11
20240220,145200,2694136062,477,478,478,477,1675
20240220,145100,2693336987,478,477,478,477,4179
20240220,145000,2691341038,477,477,477,476,1595
20240220,144900,2690581399,476,477,478,476,20084
20240220,144800,2681001905,478,478,478,477,524
20240220,144700,2680751453,478,478,478,477,3542
20240220,144600,2679061541,477,477,478,477,821
20240220,144500,2678669913,477,477,478,477,692
20240220,144400,2678339253,477,477,478,477,1654
20240220,144300,2677549566,478,478,478,477,307
20240220,144200,2677403020,478,477,478,477,4677
20240220,144100,2675172090,476,477,477,476,16026
20240220,144000,2667533083,477,477,477,476,2569
20240220,143900,2666307710,476,478,478,476,54937
20240220,143800,2640144875,478,478,478,477,17345
20240220,143700,2631868539,478,477,478,477,717
20240220,143600,2631525925,477,478,479,477,8215
20240220,143500,2627601836,479,479,480,478,47659
20240220,143400,2604786020,479,478,479,478,20498
20240220,143300,2594987773,478,479,479,478,10640
20240220,143200,2589899411,479,478,479,477,10766
20240220,143100,2584752172,478,478,478,477,7667
20240220,143000,2581091979,478,478,478,477,12451
20240220,142900,2575145458,478,477,478,477,3054
20240220,142800,2573687793,478,478,478,477,11577
20240220,142700,2568165066,478,478,478,477,2931
20240220,142600,2566766474,478,477,478,477,2201
20240220,142500,2565714525,478,478,478,478,2565
20240220,142400,2564488455,478,478,479,477,5729
20240220,142300,2561751324,478,479,479,478,2491
20240220,142200,2560560495,479,477,479,477,34975
20240220,142100,2543841864,478,478,478,476,43056
20240220,142000,2523308203,478,478,478,478,6072
20240220,141900,2520405787,478,478,478,477,14302
20240220,141800,2513574662,478,478,478,477,13531
20240220,141700,2507117444,478,478,478,478,18196
20240220,141600,2498419756,479,479,479,478,22421
20240220,141500,2487699416,478,478,479,478,10374
20240220,141400,2482736989,478,479,480,478,32433
20240220,141300,2467228396,479,479,479,478,14410
20240220,141200,2460336316,479,479,479,478,4237
20240220,141100,2458307230,479,481,481,479,33531
20240220,141000,2442222341,481,485,485,481,25905
20240220,140900,2429731639,485,479,485,479,44059
20240220,140800,2408493859,479,480,481,478,75815
20240220,140700,2372189898,479,480,480,479,1848
20240220,140600,2371303907,479,480,480,479,8765
20240220,140500,2367099743,480,479,480,479,30324
20240220,140400,2352574485,479,480,480,479,19099
20240220,140300,2343425859,480,481,481,480,52155
20240220,140200,2318391257,480,481,481,480,2121
20240220,140100,2317372845,480,482,482,480,3866
20240220,140000,2315514500,481,481,481,480,27168
20240220,135900,2302457608,481,481,482,481,379
20240220,135800,2302275230,481,481,481,481,20
20240220,135700,2302265610,481,482,482,481,7887
20240220,135600,2298471448,481,482,482,481,4211
20240220,135500,2296443655,482,482,482,482,230
20240220,135400,2296332795,482,481,482,481,705
20240220,135300,2295993085,481,482,482,481,18422
20240220,135200,2287131909,482,482,483,482,1806
20240220,135100,2286261316,483,483,483,481,2186
20240220,135000,2285207741,483,483,483,483,413
20240220,134900,2285008262,481,482,482,481,3923
20240220,134800,2283120843,483,482,483,482,2970
20240220,134700,2281689279,482,482,482,482,1163
20240220,134600,2281128713,482,482,482,482,3
20240220,134500,2281127267,482,483,483,481,30704
20240220,134400,2266342579,482,482,483,482,1602
20240220,134300,2265570214,483,482,483,482,204
20240220,134200,2265471686,483,483,483,482,2608
20240220,134100,2264213570,483,484,484,482,11314
20240220,134000,2258749466,485,485,485,483,3675
20240220,133900,2256968039,485,482,485,482,8625
20240220,133800,2252799153,483,483,483,482,14
20240220,133700,2252792400,483,483,483,482,225
20240220,133600,2252683907,482,482,483,482,3631
20240220,133500,2250933724,483,483,483,482,4185
20240220,133400,2248915039,483,482,483,481,6737
20240220,133300,2245667806,483,483,483,481,2111
20240220,133200,2244651118,482,482,483,482,4296
20240220,133100,2242579432,483,482,484,482,3106
20240220,133000,2241080832,482,484,484,482,14692
20240220,132900,2233989281,484,483,484,482,4025
20240220,132800,2232043707,483,484,484,482,8208
20240220,132700,2228079235,484,484,484,484,226
20240220,132600,2227969851,485,485,485,485,137
20240220,132500,2227903406,485,483,485,483,27410
20240220,132400,2214658957,483,482,483,482,7237
20240220,132300,2211170564,483,483,483,483,5590
20240220,132200,2208470594,483,483,483,482,1914
20240220,132100,2207548044,482,482,483,482,764
20240220,132000,2207179795,482,483,483,482,58
20240220,131900,2207151782,483,484,484,483,2487
20240220,131800,2205950560,484,483,484,483,110
20240220,131700,2205897420,482,484,484,482,2
20240220,131600,2205896454,482,483,483,482,11860
20240220,131500,2200170655,483,481,483,481,467
20240220,131400,2199946026,483,483,483,482,7902
20240220,131300,2196137247,482,482,482,482,10298
20240220,131200,2191173611,483,482,483,482,4682
20240220,131100,2188916253,483,483,483,483,628
20240220,131000,2188612929,483,482,483,482,621
20240220,130900,2188313006,482,481,482,481,4899
20240220,130800,2185952383,481,481,481,481,7778
20240220,130700,2182211165,481,482,482,481,9710
20240220,130600,2177540654,482,482,482,480,71618
20240220,130500,2143125572,482,482,482,482,12710
20240220,130400,2136999352,482,483,483,482,2090
20240220,130300,2135990972,482,483,483,481,64588
20240220,130200,2104879443,483,483,484,483,7769
20240220,130100,2101127015,483,483,483,483,222
20240220,130000,2101019789,484,484,484,484,1
20240220,125900,2101019305,483,485,485,483,1860
20240220,125800,2100120177,485,485,485,484,1857
20240220,125700,2099219633,485,484,485,483,14179
20240220,125600,2092369811,484,485,485,484,10089
20240220,125500,2087486734,485,485,485,484,429
20240220,125400,2087279071,484,485,485,484,777
20240220,125300,2086902497,485,484,485,484,57
20240220,125200,2086874906,485,484,485,484,2703
20240220,125100,2085566651,484,484,485,484,17124
20240220,125000,2077278625,484,485,486,484,300
20240220,124900,2077133125,485,487,487,485,3481
20240220,124800,2075444778,486,487,487,486,21023
20240220,124700,2065208897,487,484,487,484,11483
20240220,124600,2059637880,484,483,485,483,28474
20240220,124500,2045883216,483,484,485,482,13573
20240220,124400,2039321282,485,484,485,482,25968
20240220,124300,2026776306,484,484,484,484,1296
20240220,124200,2026149042,484,484,485,484,3018
20240220,124100,2024688329,484,483,484,483,25050
20240220,124000,2012589129,483,483,483,483,104
20240220,123900,2012538897,483,484,484,483,2144
20240220,123800,2011501204,484,484,484,482,42615
20240220,123700,1990939438,483,483,483,483,12
20240220,123600,1990933642,483,483,483,483,2022
20240220,123500,1989957016,483,485,485,483,7655
20240220,123400,1986255999,485,484,485,484,11626
20240220,123300,1980628865,484,484,484,484,100
20240220,123200,1980580465,485,485,485,484,7614
20240220,123100,1976888847,485,485,485,484,24682
20240220,123000,1964925526,485,486,486,485,11963
20240220,122900,1959123403,486,485,486,485,7530
20240220,122800,1955470853,485,485,486,485,1564
20240220,122700,1954712298,486,486,486,485,1577
20240220,122600,1953945886,486,486,486,486,2091
20240220,122500,1952929660,486,486,486,486,6999
20240220,122400,1949528146,486,485,486,485,149
20240220,122300,1949455782,485,486,486,485,8716
20240220,122200,1945221028,487,487,487,487,0
20240220,122100,1945221028,487,486,487,486,76
20240220,122000,1945184040,487,486,487,486,4801
20240220,121900,1942849953,486,486,488,486,13052
20240220,121800,1936506619,485,486,486,485,18650
20240220,121700,1927461351,486,486,486,485,32016
20240220,121600,1911901617,486,487,487,486,140
20240220,121500,1911833551,486,487,487,486,11037
20240220,121400,1906459496,488,487,488,487,903
20240220,121300,1906019732,487,488,488,487,1700
20240220,121200,1905190832,488,488,488,487,2823
20240220,121100,1903815479,488,487,488,487,503
20240220,121000,1903570072,487,488,488,487,803
20240220,120900,1903179001,488,488,488,488,19
20240220,120800,1903169729,488,488,488,488,15122
20240220,120700,1895790193,487,487,487,487,4030
20240220,120600,1893827583,488,488,488,488,581
20240220,120500,1893544055,488,487,488,487,10548
20240220,120400,1888406931,487,487,487,487,9200
20240220,120300,1883926531,487,487,487,487,2167
20240220,120200,1882871202,488,488,488,488,20
20240220,120100,1882861442,488,488,488,487,7633
20240220,120000,1879140141,488,488,488,488,108
20240220,115900,1879087437,488,488,488,488,52
20240220,115800,1879062061,488,488,488,488,0
20240220,115700,1879062061,488,489,489,488,4116
20240220,115600,1877053450,489,488,489,488,10708
20240220,115500,1871827945,488,488,488,488,2000
20240220,115400,1870851945,489,487,489,487,17365
20240220,115300,1862378137,487,486,487,486,20611
20240220,115200,1852345037,487,487,487,487,2
20240220,115100,1852344063,486,486,487,486,12461
20240220,115000,1846288001,486,487,487,486,14804
20240220,114900,1839092754,487,487,488,487,4226
20240220,114800,1837034691,486,486,487,486,20901
20240220,114700,1826870643,486,487,487,485,6559
20240220,114600,1823685968,487,487,487,486,5517
20240220,114500,1821004580,487,486,487,486,89
20240220,114400,1820961295,486,487,487,486,1725
20240220,114300,1820121591,487,487,487,486,10666
20240220,114200,1814928414,487,486,487,486,7880
20240220,114100,1811098733,486,486,486,486,301
20240220,114000,1810952447,486,487,487,486,69
20240220,113900,1810918878,487,486,487,486,5206
20240220,113800,1808383559,487,487,487,486,984
20240220,113700,1807905101,487,488,488,487,10202
20240220,113600,1802936726,487,487,487,487,4763
20240220,113500,1800617145,487,487,487,487,914
20240220,113400,1800172027,488,487,488,487,3004
20240220,113300,1798707732,486,487,487,486,5199
20240220,113200,1796175822,487,485,487,485,2231
20240220,113100,1795089329,485,485,486,485,3927
20240220,113000,1793184229,485,485,485,485,554
20240220,112900,1792915539,485,486,486,485,1799
20240220,112800,1792042362,486,487,487,486,61
20240220,112700,1792012706,486,488,488,486,1374
20240220,112600,1791344847,487,486,487,486,3415
20240220,112500,1789683617,485,485,487,485,1061
20240220,112400,1789169012,485,485,487,485,514
20240220,112300,1788918722,485,485,487,485,18918
20240220,112200,1779727485,486,486,487,485,7371
20240220,112100,1776143283,487,485,487,485,10201
20240220,112000,1771185721,485,485,485,485,21835
20240220,111900,1760595746,485,484,485,483,8493
20240220,111800,1756485144,485,485,485,485,29
20240220,111700,1756471079,483,485,485,483,152
20240220,111600,1756397363,485,485,485,485,355
20240220,111500,1756225188,483,485,485,483,272
20240220,111400,1756093806,482,485,485,482,66059
20240220,111300,1724152878,485,486,486,485,3064
20240220,111200,1722666775,486,486,486,486,23
20240220,111100,1722655597,486,485,486,485,1659
20240220,111000,1721850480,485,484,485,484,23651
20240220,110900,1710380521,484,485,485,484,534
20240220,110800,1710121562,484,485,485,484,5141
20240220,110700,1707633101,484,486,486,484,60672
20240220,110600,1678172180,487,486,487,486,7602
20240220,110500,1674470201,486,486,487,486,1186
20240220,110400,1673892943,487,487,487,487,3418
20240220,110300,1672228377,487,487,487,487,202
20240220,110200,1672130003,487,487,487,487,14923
20240220,110100,1664862502,488,489,489,488,3327
20240220,110000,1663238916,489,488,489,487,16386
20240220,105900,1655248793,488,488,488,488,358
20240220,105800,1655074089,488,488,489,487,1485
20240220,105700,1654350129,488,487,488,487,95
20240220,105600,1654303778,487,488,489,487,8479
20240220,105500,1650173603,488,487,488,487,8490
20240220,105400,1646030877,488,488,489,488,15615
20240220,105300,1638410732,488,489,489,488,753
20240220,105200,1638042759,489,488,489,488,68
20240220,105100,1638009569,489,488,489,488,10041
20240220,105000,1633109560,487,488,488,487,1375
20240220,104900,1632439934,487,487,487,487,9200
20240220,104800,1627959534,488,488,488,488,4619
20240220,104700,1625705462,488,488,489,488,3591
20240220,104600,1623953046,487,488,488,487,223
20240220,104500,1623844224,488,488,488,488,872
20240220,104400,1623418688,488,488,489,488,5694
20240220,104300,1620640015,488,488,489,487,13367
20240220,104200,1614116909,488,487,488,487,356
20240220,104100,1613943482,487,488,488,487,3114
20240220,104000,1612424690,488,489,489,488,3702
20240220,103900,1610617092,489,489,489,487,23913
20240220,103800,1598942203,488,489,489,488,9861
20240220,103700,1594129535,489,488,489,487,17911
20240220,103600,1585389192,488,489,489,488,21136
20240220,103500,1575069688,489,489,490,489,1264
20240220,103400,1574451579,489,488,489,488,5648
20240220,103300,1571689762,488,488,490,488,21232
20240220,103200,1561304878,488,489,490,488,13476
20240220,103100,1554717263,489,488,489,488,7105
20240220,103000,1551243178,490,489,490,489,30393
20240220,102900,1536378494,489,488,489,488,33206
20240220,102800,1520171648,488,487,488,487,1755
20240220,102700,1519316962,487,486,488,486,12731
20240220,102600,1513116970,487,486,487,486,2137
20240220,102500,1512076791,487,486,487,486,2549
20240220,102400,1510836469,486,486,488,486,41041
20240220,102300,1490870354,486,486,486,485,8586
20240220,102200,1486698536,486,485,486,485,9011
20240220,102100,1482319292,486,486,486,485,2645
20240220,102000,1481035462,486,486,486,486,3125
20240220,101900,1479516712,485,486,486,485,21522
20240220,101800,1469065428,486,487,487,486,19564
20240220,101700,1459543288,487,486,487,486,215
20240220,101600,1459438796,486,486,487,486,7284
20240220,101500,1455896717,487,487,487,487,2668
20240220,101400,1454597401,486,486,487,485,5457
20240220,101300,1451944609,486,486,486,485,10584
20240220,101200,1446800981,486,486,486,485,1903
20240220,101100,1445877036,486,486,486,486,2501
20240220,101000,1444661550,486,486,486,485,5116
20240220,100900,1442175679,486,485,486,485,1413
20240220,100800,1441490051,486,485,486,484,34254
20240220,100700,1424896578,485,486,486,485,3508
20240220,100600,1423195010,486,484,486,483,11964
20240220,100500,1417400328,485,483,485,483,13091
20240220,100400,1411064214,483,483,484,483,1252
20240220,100300,1410458710,483,484,484,483,3656
20240220,100200,1408690112,484,484,484,484,4737
20240220,100100,1406397404,483,483,484,483,8861
20240220,100000,1402114767,483,484,484,482,7760
20240220,095900,1398366624,484,484,484,483,6028
20240220,095800,1395454259,484,483,484,483,2449
20240220,095700,1394270070,484,483,484,483,33195
20240220,095600,1378229829,484,483,484,483,9371
20240220,095500,1373701034,484,484,485,483,13790
20240220,095400,1367027167,485,485,485,484,7041
20240220,095300,1363615044,485,485,485,484,2400
20240220,095200,1362451248,485,485,485,484,654
20240220,095100,1362134310,484,484,484,483,6293
20240220,095000,1359092857,484,484,485,484,21379
20240220,094900,1348745302,485,484,485,484,2990
20240220,094800,1347295996,485,485,485,484,10977
20240220,094700,1341972743,484,485,485,484,3198
20240220,094600,1340422462,485,486,486,485,3316
20240220,094500,1338813219,486,485,486,485,11578
20240220,094400,1333196871,486,485,486,485,18139
20240220,094300,1324393245,486,484,488,484,17996
20240220,094200,1315636392,485,484,485,484,14446
20240220,094100,1308638431,484,484,485,483,24643
20240220,094000,1296708055,484,483,484,483,3253
20240220,093900,1295136841,483,484,484,483,17059
20240220,093800,1286896896,485,484,485,483,9791
20240220,093700,1282158189,483,483,484,482,26487
20240220,093600,1269367180,483,482,483,482,11582
20240220,093500,1263781737,482,482,483,481,15924
20240220,093400,1256106412,483,483,483,481,43898
20240220,093300,1234966601,483,484,485,483,34803
20240220,093200,1218147876,484,484,485,484,16888
20240220,093100,1209973541,484,482,485,482,71477
20240220,093000,1175426950,482,482,482,481,12613
20240220,092900,1169348988,481,481,482,480,43786
20240220,092800,1148294258,482,482,482,481,13338
20240220,092700,1141877593,482,482,482,480,66854
20240220,092600,1109710561,482,483,483,481,26457
20240220,092500,1096966588,482,483,483,481,28383
20240220,092400,1083301693,482,480,482,478,79689
20240220,092300,1045037397,480,479,481,479,86430
20240220,092200,1003539996,480,481,482,478,95406
20240220,092100,957741114,481,485,486,480,267472
20240220,092000,828701054,485,489,489,485,165909
20240220,091900,748038118,489,488,489,487,9387
20240220,091800,743461191,487,488,489,486,63007
20240220,091700,712774252,488,488,489,487,21382
20240220,091600,702338821,488,488,489,487,20550
20240220,091500,692311048,489,488,489,486,57797
20240220,091400,664161825,488,486,490,485,117680
20240220,091300,606790855,486,486,487,485,60769
20240220,091200,577243475,485,490,491,485,178993
20240220,091100,490002098,490,492,493,488,146723
20240220,091000,418154013,493,492,493,490,53150
20240220,090900,392041391,492,491,493,490,80851
20240220,090800,352337832,492,493,495,491,117779
20240220,090700,294385372,492,493,495,492,46059
20240220,090600,271669058,493,499,500,493,113043
20240220,090500,215674043,499,497,499,497,17135
20240220,090400,207147748,497,495,497,494,55867
20240220,090300,179486286,496,499,500,496,63086
20240220,090200,148065024,499,498,501,498,52106
20240220,090100,122066190,498,501,501,497,46465
20240220,090000,98900760,501,499,504,497,198185