stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,192100,1428375533,427,427,427,427,50746
20240223,192000,1428375533,427,427,427,427,0
20240223,191900,1428375533,427,427,427,427,0
20240223,191800,1428375533,427,427,427,427,0
20240223,191700,1428375533,427,427,427,427,0
20240223,191600,1428375533,427,427,427,427,0
20240223,191500,1428375533,427,427,427,427,0
20240223,191400,1428375533,427,427,427,427,0
20240223,191300,1428375533,427,427,427,427,0
20240223,191200,1428375533,427,427,427,427,0
20240223,191100,1428375533,427,427,427,427,0
20240223,191000,1428375533,427,427,427,427,0
20240223,190900,1428375533,427,427,427,427,0
20240223,190800,1428375533,427,427,427,427,0
20240223,190700,1428375533,427,427,427,427,0
20240223,190600,1428375533,427,427,427,427,0
20240223,190500,1428375533,427,427,427,427,0
20240223,190400,1428375533,427,427,427,427,0
20240223,190300,1428375533,427,427,427,427,0
20240223,190200,1428375533,427,427,427,427,0
20240223,190100,1428375533,427,427,427,427,0
20240223,190000,1428375533,427,427,427,427,0
20240223,185900,1428375533,427,427,427,427,0
20240223,185800,1428375533,427,427,427,427,0
20240223,185700,1428375533,427,427,427,427,0
20240223,185600,1428375533,427,427,427,427,0
20240223,185500,1428375533,427,427,427,427,0
20240223,185400,1428375533,427,427,427,427,0
20240223,185300,1428375533,427,427,427,427,0
20240223,185200,1428375533,427,427,427,427,0
20240223,185100,1428375533,427,427,427,427,50746
20240223,185000,1428375533,427,427,427,427,0
20240223,184900,1428375533,427,427,427,427,0
20240223,184800,1428375533,427,427,427,427,0
20240223,184700,1428375533,427,427,427,427,0
20240223,184600,1428375533,427,427,427,427,0
20240223,184500,1428375533,427,427,427,427,0
20240223,184400,1428375533,427,427,427,427,0
20240223,184300,1428375533,427,427,427,427,0
20240223,184200,1428375533,427,427,427,427,0
20240223,184100,1428375533,427,427,427,427,0
20240223,184000,1428375533,427,427,427,427,0
20240223,183900,1428375533,427,427,427,427,0
20240223,183800,1428375533,427,427,427,427,0
20240223,183700,1428375533,427,427,427,427,0
20240223,183600,1428375533,427,427,427,427,0
20240223,183500,1428375533,427,427,427,427,0
20240223,183400,1428375533,427,427,427,427,0
20240223,183300,1428375533,427,427,427,427,0
20240223,183200,1428375533,427,427,427,427,0
20240223,183100,1428375533,427,427,427,427,0
20240223,183000,1428375533,427,427,427,427,0
20240223,182900,1428375533,427,427,427,427,0
20240223,182800,1428375533,427,427,427,427,0
20240223,182700,1428375533,427,427,427,427,0
20240223,182600,1428375533,427,427,427,427,0
20240223,182500,1428375533,427,427,427,427,0
20240223,182400,1428375533,427,427,427,427,0
20240223,182300,1428375533,427,427,427,427,0
20240223,182200,1428375533,427,427,427,427,0
20240223,182100,1428375533,427,427,427,427,50746
20240223,182000,1428375533,427,427,427,427,0
20240223,181900,1428375533,427,427,427,427,0
20240223,181800,1428375533,427,427,427,427,0
20240223,181700,1428375533,427,427,427,427,0
20240223,181600,1428375533,427,427,427,427,0
20240223,181500,1428375533,427,427,427,427,0
20240223,181400,1428375533,427,427,427,427,0
20240223,181300,1428375533,427,427,427,427,0
20240223,181200,1428375533,427,427,427,427,0
20240223,181100,1428375533,427,427,427,427,0
20240223,181000,1428375533,427,427,427,427,0
20240223,180900,1428375533,427,427,427,427,0
20240223,180800,1428375533,427,427,427,427,0
20240223,180700,1428375533,427,427,427,427,0
20240223,180600,1428375533,427,427,427,427,0
20240223,180500,1428375533,427,427,427,427,0
20240223,180400,1428375533,427,427,427,427,0
20240223,180300,1428375533,427,427,427,427,0
20240223,180200,1428375533,427,427,427,427,0
20240223,180100,1428375533,427,427,427,427,0
20240223,180000,1428375533,427,427,427,427,0
20240223,175900,1428375533,427,427,427,427,0
20240223,175800,1428375533,427,427,427,427,0
20240223,175700,1428375533,427,427,427,427,0
20240223,175600,1428375533,427,427,427,427,0
20240223,175500,1428375533,427,427,427,427,0
20240223,175400,1428375533,427,427,427,427,0
20240223,175300,1428375533,427,427,427,427,0
20240223,175200,1428375533,427,427,427,427,0
20240223,175100,1428375533,427,427,427,427,50746
20240223,175000,1428375533,427,427,427,427,0
20240223,174900,1428375533,427,427,427,427,0
20240223,174800,1428375533,427,427,427,427,0
20240223,174700,1428375533,427,427,427,427,0
20240223,174600,1428375533,427,427,427,427,0
20240223,174500,1428375533,427,427,427,427,0
20240223,174400,1428375533,427,427,427,427,0
20240223,174300,1428375533,427,427,427,427,0
20240223,174200,1428375533,427,427,427,427,0
20240223,174100,1428375533,427,427,427,427,0
20240223,174000,1428375533,427,427,427,427,0
20240223,173900,1428375533,427,427,427,427,0
20240223,173800,1428375533,427,427,427,427,0
20240223,173700,1428375533,427,427,427,427,0
20240223,173600,1428375533,427,427,427,427,0
20240223,173500,1428375533,427,427,427,427,0
20240223,173400,1428375533,427,427,427,427,0
20240223,173300,1428375533,427,427,427,427,0
20240223,173200,1428375533,427,427,427,427,0
20240223,173100,1428375533,427,427,427,427,0
20240223,173000,1428375533,427,427,427,427,0
20240223,172900,1428375533,427,427,427,427,0
20240223,172800,1428375533,427,427,427,427,0
20240223,172700,1428375533,427,427,427,427,0
20240223,172600,1428375533,427,427,427,427,0
20240223,172500,1428375533,427,427,427,427,0
20240223,172400,1428375533,427,427,427,427,0
20240223,172300,1428375533,427,427,427,427,0
20240223,172200,1428375533,427,427,427,427,0
20240223,172100,1428375533,427,427,427,427,50746
20240223,172000,1428375533,427,427,427,427,0
20240223,171900,1428375533,427,427,427,427,0
20240223,171800,1428375533,427,427,427,427,0
20240223,171700,1428375533,427,427,427,427,0
20240223,171600,1428375533,427,427,427,427,0
20240223,171500,1428375533,427,427,427,427,0
20240223,171400,1428375533,427,427,427,427,0
20240223,171300,1428375533,427,427,427,427,0
20240223,171200,1428375533,427,427,427,427,0
20240223,171100,1428375533,427,427,427,427,0
20240223,171000,1428375533,427,427,427,427,0
20240223,170900,1428375533,427,427,427,427,0
20240223,170800,1428375533,427,427,427,427,0
20240223,170700,1428375533,427,427,427,427,0
20240223,170600,1428375533,427,427,427,427,0
20240223,170500,1428375533,427,427,427,427,0
20240223,170400,1428375533,427,427,427,427,0
20240223,170300,1428375533,427,427,427,427,0
20240223,170200,1428375533,427,427,427,427,0
20240223,170100,1428375533,427,427,427,427,0
20240223,170000,1428375533,427,427,427,427,0
20240223,165900,1428375533,427,427,427,427,0
20240223,165800,1428375533,427,427,427,427,0
20240223,165700,1428375533,427,427,427,427,0
20240223,165600,1428375533,427,427,427,427,0
20240223,165500,1428375533,427,427,427,427,0
20240223,165400,1428375533,427,427,427,427,0
20240223,165300,1428375533,427,427,427,427,0
20240223,165200,1428375533,427,427,427,427,0
20240223,165100,1428375533,427,427,427,427,50746
20240223,165000,1428375533,427,427,427,427,0
20240223,164900,1428375533,427,427,427,427,0
20240223,164800,1428375533,427,427,427,427,0
20240223,164700,1428375533,427,427,427,427,0
20240223,164600,1428375533,427,427,427,427,0
20240223,164500,1428375533,427,427,427,427,0
20240223,164400,1428375533,427,427,427,427,0
20240223,164300,1428375533,427,427,427,427,0
20240223,164200,1428375533,427,427,427,427,0
20240223,164100,1428375533,427,427,427,427,0
20240223,164000,1428375533,427,427,427,427,0
20240223,163900,1428375533,427,427,427,427,0
20240223,163800,1428375533,427,427,427,427,0
20240223,163700,1428375533,427,427,427,427,0
20240223,163600,1428375533,427,427,427,427,0
20240223,163500,1428375533,427,427,427,427,0
20240223,163400,1428375533,427,427,427,427,0
20240223,163300,1428375533,427,427,427,427,0
20240223,163200,1428375533,427,427,427,427,0
20240223,163100,1428375533,427,427,427,427,0
20240223,163000,1428375533,427,427,427,427,0
20240223,162900,1428375533,427,427,427,427,0
20240223,162800,1428375533,427,427,427,427,0
20240223,162700,1428375533,427,427,427,427,0
20240223,162600,1428375533,427,427,427,427,0
20240223,162500,1428375533,427,427,427,427,0
20240223,162400,1428375533,427,427,427,427,0
20240223,162300,1428375533,427,427,427,427,0
20240223,162200,1428375533,427,427,427,427,0
20240223,162100,1428375533,427,427,427,427,50746
20240223,162000,1428375533,427,427,427,427,0
20240223,161900,1428375533,427,427,427,427,0
20240223,161800,1428375533,427,427,427,427,0
20240223,161700,1428375533,427,427,427,427,0
20240223,161600,1428375533,427,427,427,427,0
20240223,161500,1428375533,427,427,427,427,0
20240223,161400,1428375533,427,427,427,427,0
20240223,161300,1428375533,427,427,427,427,0
20240223,161200,1428375533,427,427,427,427,0
20240223,161100,1428375533,427,427,427,427,0
20240223,161000,1428375533,427,427,427,427,0
20240223,160900,1428375533,427,427,427,427,0
20240223,160800,1428375533,427,427,427,427,0
20240223,160700,1428375533,427,427,427,427,0
20240223,160600,1428375533,427,427,427,427,0
20240223,160500,1428375533,427,427,427,427,0
20240223,160400,1428375533,427,427,427,427,0
20240223,160300,1428375533,427,427,427,427,0
20240223,160200,1428375533,427,427,427,427,0
20240223,160100,1428375533,427,427,427,427,0
20240223,160000,1428375533,427,427,427,427,0
20240223,155900,1428375533,427,427,427,427,0
20240223,155800,1428375533,427,427,427,427,0
20240223,155700,1428375533,427,427,427,427,0
20240223,155600,1428375533,427,427,427,427,0
20240223,155500,1428375533,427,427,427,427,0
20240223,155400,1428375533,427,427,427,427,0
20240223,155300,1428375533,427,427,427,427,0
20240223,155200,1428375533,427,427,427,427,0
20240223,155100,1428375533,427,427,427,427,50746
20240223,155000,1428375533,427,427,427,427,0
20240223,154900,1428375533,427,427,427,427,0
20240223,154800,1428375533,427,427,427,427,0
20240223,154700,1428375533,427,427,427,427,0
20240223,154600,1428375533,427,427,427,427,0
20240223,154500,1428375533,427,427,427,427,0
20240223,154400,1428375533,427,427,427,427,0
20240223,154300,1428375533,427,427,427,427,0
20240223,154200,1428375533,427,427,427,427,0
20240223,154100,1428375533,427,427,427,427,0
20240223,154000,1428375533,427,427,427,427,0
20240223,153900,1428375533,427,427,427,427,0
20240223,153800,1428375533,427,427,427,427,0
20240223,153700,1428375533,427,427,427,427,0
20240223,153600,1428375533,427,427,427,427,0
20240223,153500,1428375533,427,427,427,427,0
20240223,153400,1428375533,427,427,427,427,0
20240223,153300,1428375533,427,427,427,427,0
20240223,153200,1428375533,427,427,427,427,0
20240223,153100,1428375533,427,427,427,427,0
20240223,153000,1428375533,427,427,427,427,50746
20240223,152900,1406706991,432,432,432,432,0
20240223,152800,1406706991,432,432,432,432,0
20240223,152700,1406706991,432,432,432,432,0
20240223,152600,1406706991,432,432,432,432,0
20240223,152500,1406706991,432,432,432,432,0
20240223,152400,1406706991,432,432,432,432,0
20240223,152300,1406706991,432,432,432,432,0
20240223,152200,1406706991,432,432,432,432,0
20240223,152100,1406706991,432,432,432,432,0
20240223,152000,1406706991,432,432,432,432,0
20240223,151900,1406706991,432,431,432,431,1193
20240223,151800,1406192676,432,431,432,431,2304
20240223,151700,1405199651,431,431,431,431,3090
20240223,151600,1403867861,431,431,431,431,2869
20240223,151500,1402631322,431,429,431,429,8013
20240223,151400,1399191845,429,429,429,429,34959
20240223,151300,1384194434,429,431,431,429,41253
20240223,151200,1366479062,431,431,431,430,2518
20240223,151100,1365396282,431,431,431,431,5828
20240223,151000,1362884414,431,430,431,430,240
20240223,150900,1362781205,430,430,430,430,209
20240223,150800,1362691335,431,431,431,427,50013
20240223,150700,1341270526,431,431,431,430,10965
20240223,150600,1336554654,431,432,432,431,12670
20240223,150500,1331092868,432,432,432,432,3
20240223,150400,1331091572,432,432,432,432,1004
20240223,150300,1330657844,432,432,432,432,400
20240223,150200,1330485044,432,431,432,431,3017
20240223,150100,1329181702,431,430,432,430,3043
20240223,150000,1327869826,431,431,431,431,6251
20240223,145900,1325175645,430,430,430,430,489
20240223,145800,1324965375,430,430,430,430,308
20240223,145700,1324832935,430,430,430,430,202
20240223,145600,1324746075,430,431,431,430,1069
20240223,145500,1324286323,430,430,431,430,2671
20240223,145400,1323137783,430,430,430,430,1823
20240223,145300,1322353893,430,430,432,430,2400
20240223,145200,1321321693,430,430,430,429,6195
20240223,145100,1318658024,432,432,432,430,577
20240223,145000,1318408960,432,430,432,428,21573
20240223,144900,1309159560,431,433,433,431,49029
20240223,144800,1288001275,434,433,434,433,6015
20240223,144700,1285396765,434,435,435,434,519
20240223,144600,1285171113,434,434,434,434,6843
20240223,144500,1282201251,434,434,434,434,1
20240223,144400,1282200817,434,434,434,434,5088
20240223,144300,1279992625,434,434,434,433,15021
20240223,144200,1273485511,433,433,433,433,1079
20240223,144100,1273018304,433,433,433,433,2508
20240223,144000,1271932340,433,433,433,433,900
20240223,143900,1271542640,433,434,434,433,415
20240223,143800,1271362531,434,434,434,434,41
20240223,143700,1271344737,433,433,433,433,510
20240223,143600,1271123907,432,432,432,432,1211
20240223,143500,1270600755,432,432,432,432,10
20240223,143400,1270596435,432,433,433,432,2550
20240223,143300,1269494785,433,433,433,433,5294
20240223,143200,1267202483,433,433,434,433,25583
20240223,143100,1256122737,434,434,434,433,192
20240223,143000,1256039411,434,434,434,433,18
20240223,142900,1256031606,433,433,433,433,2
20240223,142800,1256030740,433,433,434,433,3369
20240223,142700,1254571953,433,433,434,433,5772
20240223,142600,1252072446,432,434,434,432,1249
20240223,142500,1251531734,434,433,434,433,14501
20240223,142400,1245252799,433,433,434,433,11677
20240223,142300,1240196603,432,431,433,431,2069
20240223,142200,1239304099,432,432,432,432,9030
20240223,142100,1235403139,431,431,431,431,235
20240223,142000,1235301854,431,431,431,431,5400
20240223,141900,1232974454,430,430,431,430,4852
20240223,141800,1230888093,429,429,429,429,780
20240223,141700,1230553473,429,430,430,429,4701
20240223,141600,1228533295,429,431,432,429,10259
20240223,141500,1224130221,432,432,432,431,82
20240223,141400,1224094818,432,432,432,432,116
20240223,141300,1224044706,432,432,432,432,17
20240223,141200,1224037362,431,432,432,431,7928
20240223,141100,1220612473,432,432,433,432,1193
20240223,141000,1220096243,432,429,432,429,77656
20240223,140900,1186723264,429,429,429,429,50
20240223,140800,1186701814,428,428,428,428,10
20240223,140700,1186697534,428,428,428,428,700
20240223,140600,1186397934,428,429,429,428,2
20240223,140500,1186397077,429,429,429,429,2
20240223,140400,1186396219,429,428,429,428,3354
20240223,140300,1184958353,429,429,429,429,3350
20240223,140200,1183521203,429,429,429,429,929
20240223,140100,1183122662,429,429,429,429,322
20240223,140000,1182984524,428,428,428,428,4688
20240223,135900,1180978060,428,428,428,428,0
20240223,135800,1180978060,428,429,429,428,546
20240223,135700,1180743932,428,428,428,428,2178
20240223,135600,1179811748,428,428,428,428,7185
20240223,135500,1176736568,428,429,429,428,505
20240223,135400,1176520423,429,428,429,428,1377
20240223,135300,1175929902,428,429,429,428,2095
20240223,135200,1175033148,428,428,428,428,0
20240223,135100,1175033148,428,428,428,428,11
20240223,135000,1175028440,428,428,428,428,150
20240223,134900,1174964240,428,428,428,427,2131
20240223,134800,1174053961,428,428,428,428,738
20240223,134700,1173738097,428,428,428,427,25564
20240223,134600,1162820221,428,428,428,428,1950
20240223,134500,1161985621,428,428,429,428,1506
20240223,134400,1161340548,428,428,428,428,1
20240223,134300,1161340120,428,428,428,428,10000
20240223,134200,1157060120,428,429,429,428,10541
20240223,134100,1152548031,429,428,429,428,213
20240223,134000,1152456697,429,429,429,429,1676
20240223,133900,1151737693,429,430,430,429,6703
20240223,133800,1148862100,430,429,430,429,220
20240223,133700,1148767700,429,429,429,429,939
20240223,133600,1148364869,429,429,429,429,0
20240223,133500,1148364869,429,429,429,429,210
20240223,133400,1148274779,429,429,429,429,1081
20240223,133300,1147811030,429,429,429,429,0
20240223,133200,1147811030,429,429,429,429,0
20240223,133100,1147811030,429,429,429,429,0
20240223,133000,1147811030,429,430,430,429,338
20240223,132900,1147665992,429,430,430,429,1324
20240223,132800,1147097896,429,430,430,429,11
20240223,132700,1147093176,429,429,429,429,13610
20240223,132600,1141254486,429,429,430,429,17602
20240223,132500,1133703223,429,429,429,429,610
20240223,132400,1133441533,430,430,430,430,1
20240223,132300,1133441103,430,430,430,430,5
20240223,132200,1133438953,430,430,431,430,8075
20240223,132100,1129966653,430,430,430,430,6423
20240223,132000,1127204763,430,430,430,430,0
20240223,131900,1127204763,430,430,430,429,299
20240223,131800,1127076441,430,429,430,429,1009
20240223,131700,1126643578,429,429,429,429,301
20240223,131600,1126514449,430,430,430,430,2
20240223,131500,1126513589,428,428,428,428,0
20240223,131400,1126513589,428,428,428,428,22904
20240223,131300,1116710677,428,428,428,428,0
20240223,131200,1116710677,428,430,431,428,7430
20240223,131100,1113525932,430,430,431,430,6315
20240223,131000,1110810471,430,431,431,430,857
20240223,130900,1110441908,431,430,431,429,11902
20240223,130800,1105327500,430,431,431,428,18514
20240223,130700,1097381619,431,430,432,430,768
20240223,130600,1097051273,430,431,431,430,7297
20240223,130500,1093912652,431,431,431,431,1
20240223,130400,1093912221,431,433,433,431,12965
20240223,130300,1088308064,433,433,433,432,2723
20240223,130200,1087130805,432,432,432,432,3905
20240223,130100,1085443845,432,432,432,432,970
20240223,130000,1085024805,432,431,432,431,3079
20240223,125900,1083697214,432,431,432,431,2748
20240223,125800,1082511776,430,429,431,429,22926
20240223,125700,1072664854,428,429,429,428,475
20240223,125600,1072461083,429,428,429,428,552
20240223,125500,1072224826,427,427,427,427,0
20240223,125400,1072224826,427,429,430,427,23694
20240223,125300,1062074839,430,429,430,428,2362
20240223,125200,1061061496,429,428,429,428,6296
20240223,125100,1058366694,428,427,428,427,2983
20240223,125000,1057090725,427,427,427,427,7345
20240223,124900,1053954410,426,426,427,426,12225
20240223,124800,1048746267,426,426,426,426,585
20240223,124700,1048497057,425,425,425,424,28453
20240223,124600,1036405325,425,426,426,424,11513
20240223,124500,1031514755,425,426,427,425,62002
20240223,124400,1005160652,427,426,427,425,33946
20240223,124300,990715222,426,427,427,426,6736
20240223,124200,987844418,427,427,427,426,3810
20240223,124100,986219008,427,427,428,426,50249
20240223,124000,964799378,428,427,428,426,29614
20240223,123900,952157149,427,429,429,427,26254
20240223,123800,940933449,429,429,429,428,16891
20240223,123700,933704087,429,428,429,428,1224
20240223,123600,933180206,428,429,429,428,20175
20240223,123500,924539824,429,429,429,429,16303
20240223,123400,917545837,429,429,429,429,200
20240223,123300,917460037,429,429,429,429,0
20240223,123200,917460037,429,429,429,429,9356
20240223,123100,913446313,430,430,430,430,82
20240223,123000,913411053,430,430,430,430,163
20240223,122900,913340963,429,430,430,429,12987
20240223,122800,907769538,430,430,430,430,80
20240223,122700,907735138,430,430,430,430,119
20240223,122600,907683968,430,430,430,430,1028
20240223,122500,907241928,430,429,430,429,1628
20240223,122400,906542053,429,430,430,428,4364
20240223,122300,904669897,430,430,430,430,500
20240223,122200,904454897,430,429,430,429,1332
20240223,122100,903883369,429,429,429,429,8650
20240223,122000,900172519,429,429,429,428,6217
20240223,121900,897507696,429,429,429,428,7082
20240223,121800,894474057,429,430,430,429,19128
20240223,121700,886267870,429,430,430,429,10111
20240223,121600,881927484,431,431,431,430,876
20240223,121500,881550789,431,431,431,430,391
20240223,121400,881382348,431,432,432,431,801
20240223,121300,881036320,430,430,430,430,26745
20240223,121200,869535970,430,430,430,429,1021
20240223,121100,869096961,430,429,430,429,48686
20240223,121000,848210099,430,431,431,429,114346
20240223,120900,799042779,430,431,431,430,2993
20240223,120800,797752798,431,431,431,430,62574
20240223,120700,770789456,431,432,432,431,3212
20240223,120600,769404777,432,432,432,431,4648
20240223,120500,767401397,432,431,432,431,1978
20240223,120400,766548853,431,431,431,431,2788
20240223,120300,765347225,431,431,431,431,5421
20240223,120200,763010774,432,432,432,432,770
20240223,120100,762678134,432,432,432,432,2369
20240223,120000,761654726,432,432,432,432,101
20240223,115900,761611094,432,432,432,432,100
20240223,115800,761567894,431,432,432,431,941
20240223,115700,761161482,433,432,433,432,420
20240223,115600,760980025,432,432,432,432,52
20240223,115500,760957561,432,432,432,432,9930
20240223,115400,756667801,433,433,433,433,23
20240223,115300,756657842,433,432,433,432,81
20240223,115200,756622780,432,432,433,432,20814
20240223,115100,747631032,433,433,433,433,4
20240223,115000,747629300,433,433,433,433,205
20240223,114900,747540535,433,433,433,433,4
20240223,114800,747538803,432,432,432,432,1
20240223,114700,747538371,433,433,433,433,4175
20240223,114600,745730596,433,433,434,433,360
20240223,114500,745574714,434,433,434,433,161
20240223,114400,745504955,434,434,434,434,89
20240223,114300,745466329,434,434,434,434,1006
20240223,114200,745029725,434,434,434,434,41
20240223,114100,745011931,433,433,433,433,198
20240223,114000,744926197,433,433,433,433,5
20240223,113900,744924032,434,434,434,434,577
20240223,113800,744673614,433,434,434,433,8650
20240223,113700,740928114,434,434,434,433,20
20240223,113600,740919437,434,434,434,434,205
20240223,113500,740830467,434,434,434,433,1240
20240223,113400,740292678,434,434,434,434,488
20240223,113300,740080886,434,434,434,434,401
20240223,113200,739906852,433,433,433,433,0
20240223,113100,739906852,433,434,434,433,580
20240223,113000,739655172,433,433,433,433,0
20240223,112900,739655172,433,434,434,433,2110
20240223,112800,738739442,434,434,434,434,705
20240223,112700,738433472,434,434,434,433,5006
20240223,112600,736260869,434,432,434,432,4864
20240223,112500,734159497,432,433,433,432,4229
20240223,112400,732330561,433,433,433,433,450
20240223,112300,732135711,433,433,433,433,51
20240223,112200,732113628,433,434,434,433,4001
20240223,112100,730381194,433,434,434,433,349
20240223,112000,730230076,433,433,433,433,2200
20240223,111900,729277476,434,434,434,434,1
20240223,111800,729277042,434,434,434,433,238
20240223,111700,729173977,433,433,433,433,9318
20240223,111600,725139283,433,434,434,433,2
20240223,111500,725138416,433,434,434,433,101
20240223,111400,725094583,434,434,434,434,302
20240223,111300,724963515,434,434,434,434,2349
20240223,111200,723944049,433,433,434,433,23
20240223,111100,723934070,434,434,434,434,1
20240223,111000,723933636,433,434,434,432,22137
20240223,110900,714358152,434,434,434,434,1
20240223,110800,714357718,434,434,434,434,301
20240223,110700,714227084,434,434,434,434,136
20240223,110600,714168060,434,433,434,433,3287
20240223,110500,712742489,433,433,433,433,7
20240223,110400,712739458,433,433,433,433,900
20240223,110300,712349758,433,433,433,433,189
20240223,110200,712267921,434,435,435,434,134
20240223,110100,712209651,435,435,435,435,1
20240223,110000,712209216,435,434,435,434,9540
20240223,105900,708067854,434,434,435,434,9113
20240223,105800,704112802,435,435,435,435,23
20240223,105700,704102797,435,435,435,435,201
20240223,105600,704015362,435,435,435,435,164
20240223,105500,703944022,435,435,435,434,9904
20240223,105400,699640126,436,436,436,435,8247
20240223,105300,696049434,436,436,436,436,6203
20240223,105200,693344926,436,436,436,436,4300
20240223,105100,691470126,436,436,436,436,2
20240223,105000,691469254,436,436,436,436,81
20240223,104900,691433938,436,436,436,436,150
20240223,104800,691368538,436,436,436,436,5
20240223,104700,691366358,435,435,435,435,10000
20240223,104600,687016358,435,435,435,435,2062
20240223,104500,686119388,436,435,436,435,3820
20240223,104400,684457668,436,434,436,434,15605
20240223,104300,677679482,434,434,435,434,20711
20240223,104200,668676770,435,435,435,435,100
20240223,104100,668633270,435,435,435,435,1
20240223,104000,668632835,434,434,434,434,30
20240223,103900,668619815,435,434,435,434,815
20240223,103800,668266099,434,433,434,433,3227
20240223,103700,666865632,434,434,434,434,3866
20240223,103600,665187788,434,434,434,434,1411
20240223,103500,664575414,434,434,434,434,1745
20240223,103400,663818084,434,434,434,433,12732
20240223,103300,658297396,435,435,435,435,11
20240223,103200,658292611,435,435,435,435,516
20240223,103100,658068151,436,436,436,434,45127
20240223,103000,638453144,436,437,437,436,601
20240223,102900,638191107,437,436,437,435,28197
20240223,102800,625902173,435,435,435,435,0
20240223,102700,625902173,435,436,436,435,6155
20240223,102600,623224243,436,436,436,436,2040
20240223,102500,622334803,436,436,436,436,669
20240223,102400,622043119,436,436,436,436,0
20240223,102300,622043119,436,436,436,436,10
20240223,102200,622038759,436,435,436,434,37410
20240223,102100,605797464,435,434,435,434,5623
20240223,102000,603354372,434,435,435,434,27
20240223,101900,603342628,435,435,435,434,4881
20240223,101800,601223509,434,434,434,434,101
20240223,101700,601179675,434,436,436,434,3776
20240223,101600,599538014,436,436,436,436,11
20240223,101500,599533218,435,436,437,435,81718
20240223,101400,563983701,436,435,436,435,3897
20240223,101300,562285079,434,436,436,434,6056
20240223,101200,559650791,436,436,436,436,5704
20240223,101100,557163847,436,434,436,434,10458
20240223,101000,552625061,434,434,434,434,792
20240223,100900,552281333,433,434,434,433,1475
20240223,100800,551642657,433,435,435,433,5473
20240223,100700,549272768,432,433,433,432,3265
20240223,100600,547859043,432,435,435,431,71840
20240223,100500,516767161,435,437,437,435,473
20240223,100400,516560944,435,436,437,435,3415
20240223,100300,515071680,438,437,438,436,6295
20240223,100200,512321872,436,437,437,436,4576
20240223,100100,510326625,436,437,437,436,2050
20240223,100000,509430784,438,436,438,436,1689
20240223,095900,508691637,436,435,436,435,5668
20240223,095800,506223580,436,436,436,435,105
20240223,095700,506177801,436,437,437,436,6985
20240223,095600,503130635,437,437,437,437,67
20240223,095500,503101356,437,436,437,436,1129
20240223,095400,502608019,435,435,437,435,5760
20240223,095300,500102203,435,435,435,434,7373
20240223,095200,496902314,435,435,436,434,1476
20240223,095100,496260321,435,436,436,435,17129
20240223,095000,488808939,436,436,436,436,2762
20240223,094900,487604707,436,436,436,436,2348
20240223,094800,486580979,436,436,436,436,3277
20240223,094700,485152207,435,435,435,435,4047
20240223,094600,483391762,434,434,434,434,0
20240223,094500,483391762,434,434,434,434,1976
20240223,094400,482534178,433,433,434,433,150
20240223,094300,482469128,434,434,435,434,3049
20240223,094200,481145842,434,434,434,433,6172
20240223,094100,478472421,434,433,434,432,11287
20240223,094000,473584825,433,432,433,432,5091
20240223,093900,471385478,432,433,433,432,12463
20240223,093800,466001296,433,433,433,432,971
20240223,093700,465581113,432,431,432,431,20915
20240223,093600,456546333,431,432,432,431,21353
20240223,093500,447332311,432,431,432,431,2157
20240223,093400,446402105,431,431,432,431,5035
20240223,093300,444229798,431,432,432,431,8432
20240223,093200,440593976,432,432,432,431,48454
20240223,093100,419708001,433,433,434,431,80978
20240223,093000,384723939,433,433,434,433,9247
20240223,092900,380719888,432,433,434,432,13177
20240223,092800,375023622,433,434,434,433,44604
20240223,092700,355708985,434,433,435,433,33400
20240223,092600,341216880,433,435,435,433,7454
20240223,092500,337981711,435,435,436,434,64707
20240223,092400,309872681,436,437,437,435,17285
20240223,092300,302337661,437,437,437,437,4985
20240223,092200,300159216,436,437,437,436,8059
20240223,092100,296643467,437,437,438,436,3009
20240223,092000,295329836,436,438,439,435,73516
20240223,091900,263287699,437,437,437,437,7071
20240223,091800,260197672,437,437,437,435,31969
20240223,091700,246242419,437,437,437,436,4803
20240223,091600,244146423,437,435,437,435,2363
20240223,091500,243118159,437,437,438,435,13863
20240223,091400,237072107,439,440,440,435,81429
20240223,091300,201474249,439,441,441,439,15660
20240223,091200,194589253,441,439,441,439,5163
20240223,091100,192315920,439,439,440,438,8426
20240223,091000,188623052,438,438,439,438,6275
20240223,090900,185868963,439,441,442,439,29886
20240223,090800,172720395,441,441,442,440,24717
20240223,090700,161827687,440,439,441,439,22014
20240223,090600,152146158,439,439,442,435,52115
20240223,090500,129348628,439,439,439,436,26563
20240223,090400,117718668,439,440,441,439,24328
20240223,090300,106994528,441,442,442,440,15564
20240223,090200,100134331,441,439,443,436,51398
20240223,090100,77556666,439,441,442,439,43935
20240223,090000,58220121,442,437,447,436,124478