stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,194000,269416635,3140,3140,3140,3140,479
20240215,193900,269416635,3140,3140,3140,3140,0
20240215,193800,269416635,3140,3140,3140,3140,0
20240215,193700,269416635,3140,3140,3140,3140,0
20240215,193600,269416635,3140,3140,3140,3140,0
20240215,193500,269416635,3140,3140,3140,3140,0
20240215,193400,269416635,3140,3140,3140,3140,0
20240215,193300,269416635,3140,3140,3140,3140,0
20240215,193200,269416635,3140,3140,3140,3140,0
20240215,193100,269416635,3140,3140,3140,3140,0
20240215,193000,269416635,3140,3140,3140,3140,0
20240215,192900,269416635,3140,3140,3140,3140,0
20240215,192800,269416635,3140,3140,3140,3140,0
20240215,192700,269416635,3140,3140,3140,3140,0
20240215,192600,269416635,3140,3140,3140,3140,0
20240215,192500,269416635,3140,3140,3140,3140,0
20240215,192400,269416635,3140,3140,3140,3140,0
20240215,192300,269416635,3140,3140,3140,3140,0
20240215,192200,269416635,3140,3140,3140,3140,0
20240215,192100,269416635,3140,3140,3140,3140,0
20240215,192000,269416635,3140,3140,3140,3140,0
20240215,191900,269416635,3140,3140,3140,3140,0
20240215,191800,269416635,3140,3140,3140,3140,0
20240215,191700,269416635,3140,3140,3140,3140,0
20240215,191600,269416635,3140,3140,3140,3140,0
20240215,191500,269416635,3140,3140,3140,3140,0
20240215,191400,269416635,3140,3140,3140,3140,0
20240215,191300,269416635,3140,3140,3140,3140,0
20240215,191200,269416635,3140,3140,3140,3140,0
20240215,191100,269416635,3140,3140,3140,3140,0
20240215,191000,269416635,3140,3140,3140,3140,479
20240215,190900,269416635,3140,3140,3140,3140,0
20240215,190800,269416635,3140,3140,3140,3140,0
20240215,190700,269416635,3140,3140,3140,3140,0
20240215,190600,269416635,3140,3140,3140,3140,0
20240215,190500,269416635,3140,3140,3140,3140,0
20240215,190400,269416635,3140,3140,3140,3140,0
20240215,190300,269416635,3140,3140,3140,3140,0
20240215,190200,269416635,3140,3140,3140,3140,0
20240215,190100,269416635,3140,3140,3140,3140,0
20240215,190000,269416635,3140,3140,3140,3140,0
20240215,185900,269416635,3140,3140,3140,3140,0
20240215,185800,269416635,3140,3140,3140,3140,0
20240215,185700,269416635,3140,3140,3140,3140,0
20240215,185600,269416635,3140,3140,3140,3140,0
20240215,185500,269416635,3140,3140,3140,3140,0
20240215,185400,269416635,3140,3140,3140,3140,0
20240215,185300,269416635,3140,3140,3140,3140,0
20240215,185200,269416635,3140,3140,3140,3140,0
20240215,185100,269416635,3140,3140,3140,3140,0
20240215,185000,269416635,3140,3140,3140,3140,0
20240215,184900,269416635,3140,3140,3140,3140,0
20240215,184800,269416635,3140,3140,3140,3140,0
20240215,184700,269416635,3140,3140,3140,3140,0
20240215,184600,269416635,3140,3140,3140,3140,0
20240215,184500,269416635,3140,3140,3140,3140,0
20240215,184400,269416635,3140,3140,3140,3140,0
20240215,184300,269416635,3140,3140,3140,3140,0
20240215,184200,269416635,3140,3140,3140,3140,0
20240215,184100,269416635,3140,3140,3140,3140,0
20240215,184000,269416635,3140,3140,3140,3140,479
20240215,183900,269416635,3140,3140,3140,3140,0
20240215,183800,269416635,3140,3140,3140,3140,0
20240215,183700,269416635,3140,3140,3140,3140,0
20240215,183600,269416635,3140,3140,3140,3140,0
20240215,183500,269416635,3140,3140,3140,3140,0
20240215,183400,269416635,3140,3140,3140,3140,0
20240215,183300,269416635,3140,3140,3140,3140,0
20240215,183200,269416635,3140,3140,3140,3140,0
20240215,183100,269416635,3140,3140,3140,3140,0
20240215,183000,269416635,3140,3140,3140,3140,0
20240215,182900,269416635,3140,3140,3140,3140,0
20240215,182800,269416635,3140,3140,3140,3140,0
20240215,182700,269416635,3140,3140,3140,3140,0
20240215,182600,269416635,3140,3140,3140,3140,0
20240215,182500,269416635,3140,3140,3140,3140,0
20240215,182400,269416635,3140,3140,3140,3140,0
20240215,182300,269416635,3140,3140,3140,3140,0
20240215,182200,269416635,3140,3140,3140,3140,0
20240215,182100,269416635,3140,3140,3140,3140,0
20240215,182000,269416635,3140,3140,3140,3140,0
20240215,181900,269416635,3140,3140,3140,3140,0
20240215,181800,269416635,3140,3140,3140,3140,0
20240215,181700,269416635,3140,3140,3140,3140,0
20240215,181600,269416635,3140,3140,3140,3140,0
20240215,181500,269416635,3140,3140,3140,3140,0
20240215,181400,269416635,3140,3140,3140,3140,0
20240215,181300,269416635,3140,3140,3140,3140,0
20240215,181200,269416635,3140,3140,3140,3140,0
20240215,181100,269416635,3140,3140,3140,3140,0
20240215,181000,269416635,3140,3140,3140,3140,479
20240215,180900,269416635,3140,3140,3140,3140,0
20240215,180800,269416635,3140,3140,3140,3140,0
20240215,180700,269416635,3140,3140,3140,3140,0
20240215,180600,269416635,3140,3140,3140,3140,0
20240215,180500,269416635,3140,3140,3140,3140,0
20240215,180400,269416635,3140,3140,3140,3140,0
20240215,180300,269416635,3140,3140,3140,3140,0
20240215,180200,269416635,3140,3140,3140,3140,0
20240215,180100,269416635,3140,3140,3140,3140,0
20240215,180000,269416635,3140,3140,3140,3140,0
20240215,175900,269416635,3140,3140,3140,3140,0
20240215,175800,269416635,3140,3140,3140,3140,0
20240215,175700,269416635,3140,3140,3140,3140,0
20240215,175600,269416635,3140,3140,3140,3140,0
20240215,175500,269416635,3140,3140,3140,3140,0
20240215,175400,269416635,3140,3140,3140,3140,0
20240215,175300,269416635,3140,3140,3140,3140,0
20240215,175200,269416635,3140,3140,3140,3140,0
20240215,175100,269416635,3140,3140,3140,3140,0
20240215,175000,269416635,3140,3140,3140,3140,0
20240215,174900,269416635,3140,3140,3140,3140,0
20240215,174800,269416635,3140,3140,3140,3140,0
20240215,174700,269416635,3140,3140,3140,3140,0
20240215,174600,269416635,3140,3140,3140,3140,0
20240215,174500,269416635,3140,3140,3140,3140,0
20240215,174400,269416635,3140,3140,3140,3140,0
20240215,174300,269416635,3140,3140,3140,3140,0
20240215,174200,269416635,3140,3140,3140,3140,0
20240215,174100,269416635,3140,3140,3140,3140,0
20240215,174000,269416635,3140,3140,3140,3140,479
20240215,173900,269416635,3140,3140,3140,3140,0
20240215,173800,269416635,3140,3140,3140,3140,0
20240215,173700,269416635,3140,3140,3140,3140,0
20240215,173600,269416635,3140,3140,3140,3140,0
20240215,173500,269416635,3140,3140,3140,3140,0
20240215,173400,269416635,3140,3140,3140,3140,0
20240215,173300,269416635,3140,3140,3140,3140,0
20240215,173200,269416635,3140,3140,3140,3140,0
20240215,173100,269416635,3140,3140,3140,3140,0
20240215,173000,269416635,3140,3140,3140,3140,0
20240215,172900,269416635,3140,3140,3140,3140,0
20240215,172800,269416635,3140,3140,3140,3140,0
20240215,172700,269416635,3140,3140,3140,3140,0
20240215,172600,269416635,3140,3140,3140,3140,0
20240215,172500,269416635,3140,3140,3140,3140,0
20240215,172400,269416635,3140,3140,3140,3140,0
20240215,172300,269416635,3140,3140,3140,3140,0
20240215,172200,269416635,3140,3140,3140,3140,0
20240215,172100,269416635,3140,3140,3140,3140,0
20240215,172000,269416635,3140,3140,3140,3140,0
20240215,171900,269416635,3140,3140,3140,3140,0
20240215,171800,269416635,3140,3140,3140,3140,0
20240215,171700,269416635,3140,3140,3140,3140,0
20240215,171600,269416635,3140,3140,3140,3140,0
20240215,171500,269416635,3140,3140,3140,3140,0
20240215,171400,269416635,3140,3140,3140,3140,0
20240215,171300,269416635,3140,3140,3140,3140,0
20240215,171200,269416635,3140,3140,3140,3140,0
20240215,171100,269416635,3140,3140,3140,3140,0
20240215,171000,269416635,3140,3140,3140,3140,479
20240215,170900,269416635,3140,3140,3140,3140,0
20240215,170800,269416635,3140,3140,3140,3140,0
20240215,170700,269416635,3140,3140,3140,3140,0
20240215,170600,269416635,3140,3140,3140,3140,0
20240215,170500,269416635,3140,3140,3140,3140,0
20240215,170400,269416635,3140,3140,3140,3140,0
20240215,170300,269416635,3140,3140,3140,3140,0
20240215,170200,269416635,3140,3140,3140,3140,0
20240215,170100,269416635,3140,3140,3140,3140,0
20240215,170000,269416635,3140,3140,3140,3140,0
20240215,165900,269416635,3140,3140,3140,3140,0
20240215,165800,269416635,3140,3140,3140,3140,0
20240215,165700,269416635,3140,3140,3140,3140,0
20240215,165600,269416635,3140,3140,3140,3140,0
20240215,165500,269416635,3140,3140,3140,3140,0
20240215,165400,269416635,3140,3140,3140,3140,0
20240215,165300,269416635,3140,3140,3140,3140,0
20240215,165200,269416635,3140,3140,3140,3140,0
20240215,165100,269416635,3140,3140,3140,3140,0
20240215,165000,269416635,3140,3140,3140,3140,0
20240215,164900,269416635,3140,3140,3140,3140,0
20240215,164800,269416635,3140,3140,3140,3140,0
20240215,164700,269416635,3140,3140,3140,3140,0
20240215,164600,269416635,3140,3140,3140,3140,0
20240215,164500,269416635,3140,3140,3140,3140,0
20240215,164400,269416635,3140,3140,3140,3140,0
20240215,164300,269416635,3140,3140,3140,3140,0
20240215,164200,269416635,3140,3140,3140,3140,0
20240215,164100,269416635,3140,3140,3140,3140,0
20240215,164000,269416635,3140,3140,3140,3140,479
20240215,163900,269416635,3140,3140,3140,3140,0
20240215,163800,269416635,3140,3140,3140,3140,0
20240215,163700,269416635,3140,3140,3140,3140,0
20240215,163600,269416635,3140,3140,3140,3140,0
20240215,163500,269416635,3140,3140,3140,3140,0
20240215,163400,269416635,3140,3140,3140,3140,0
20240215,163300,269416635,3140,3140,3140,3140,0
20240215,163200,269416635,3140,3140,3140,3140,0
20240215,163100,269416635,3140,3140,3140,3140,0
20240215,163000,269416635,3140,3140,3140,3140,0
20240215,162900,269416635,3140,3140,3140,3140,0
20240215,162800,269416635,3140,3140,3140,3140,0
20240215,162700,269416635,3140,3140,3140,3140,0
20240215,162600,269416635,3140,3140,3140,3140,0
20240215,162500,269416635,3140,3140,3140,3140,0
20240215,162400,269416635,3140,3140,3140,3140,0
20240215,162300,269416635,3140,3140,3140,3140,0
20240215,162200,269416635,3140,3140,3140,3140,0
20240215,162100,269416635,3140,3140,3140,3140,0
20240215,162000,269416635,3140,3140,3140,3140,0
20240215,161900,269416635,3140,3140,3140,3140,0
20240215,161800,269416635,3140,3140,3140,3140,0
20240215,161700,269416635,3140,3140,3140,3140,0
20240215,161600,269416635,3140,3140,3140,3140,0
20240215,161500,269416635,3140,3140,3140,3140,0
20240215,161400,269416635,3140,3140,3140,3140,0
20240215,161300,269416635,3140,3140,3140,3140,0
20240215,161200,269416635,3140,3140,3140,3140,0
20240215,161100,269416635,3140,3140,3140,3140,0
20240215,161000,269416635,3140,3140,3140,3140,479
20240215,160900,269416635,3140,3140,3140,3140,0
20240215,160800,269416635,3140,3140,3140,3140,0
20240215,160700,269416635,3140,3140,3140,3140,0
20240215,160600,269416635,3140,3140,3140,3140,0
20240215,160500,269416635,3140,3140,3140,3140,0
20240215,160400,269416635,3140,3140,3140,3140,0
20240215,160300,269416635,3140,3140,3140,3140,0
20240215,160200,269416635,3140,3140,3140,3140,0
20240215,160100,269416635,3140,3140,3140,3140,0
20240215,160000,269416635,3140,3140,3140,3140,0
20240215,155900,269416635,3140,3140,3140,3140,0
20240215,155800,269416635,3140,3140,3140,3140,0
20240215,155700,269416635,3140,3140,3140,3140,0
20240215,155600,269416635,3140,3140,3140,3140,0
20240215,155500,269416635,3140,3140,3140,3140,0
20240215,155400,269416635,3140,3140,3140,3140,0
20240215,155300,269416635,3140,3140,3140,3140,0
20240215,155200,269416635,3140,3140,3140,3140,0
20240215,155100,269416635,3140,3140,3140,3140,0
20240215,155000,269416635,3140,3140,3140,3140,0
20240215,154900,269416635,3140,3140,3140,3140,0
20240215,154800,269416635,3140,3140,3140,3140,0
20240215,154700,269416635,3140,3140,3140,3140,0
20240215,154600,269416635,3140,3140,3140,3140,0
20240215,154500,269416635,3140,3140,3140,3140,0
20240215,154400,269416635,3140,3140,3140,3140,0
20240215,154300,269416635,3140,3140,3140,3140,0
20240215,154200,269416635,3140,3140,3140,3140,0
20240215,154100,269416635,3140,3140,3140,3140,0
20240215,154000,269416635,3140,3140,3140,3140,479
20240215,153900,269416635,3140,3140,3140,3140,0
20240215,153800,269416635,3140,3140,3140,3140,0
20240215,153700,269416635,3140,3140,3140,3140,0
20240215,153600,269416635,3140,3140,3140,3140,0
20240215,153500,269416635,3140,3140,3140,3140,0
20240215,153400,269416635,3140,3140,3140,3140,0
20240215,153300,269416635,3140,3140,3140,3140,0
20240215,153200,269416635,3140,3140,3140,3140,0
20240215,153100,269416635,3140,3140,3140,3140,0
20240215,153000,269416635,3140,3140,3140,3140,479
20240215,152900,267912575,3145,3145,3145,3145,0
20240215,152800,267912575,3145,3145,3145,3145,0
20240215,152700,267912575,3145,3145,3145,3145,0
20240215,152600,267912575,3145,3145,3145,3145,0
20240215,152500,267912575,3145,3145,3145,3145,0
20240215,152400,267912575,3145,3145,3145,3145,0
20240215,152300,267912575,3145,3145,3145,3145,0
20240215,152200,267912575,3145,3145,3145,3145,0
20240215,152100,267912575,3145,3145,3145,3145,0
20240215,152000,267912575,3145,3145,3145,3145,0
20240215,151900,267912575,3145,3145,3145,3145,1
20240215,151800,267909430,3140,3140,3140,3140,79
20240215,151700,267661370,3145,3145,3145,3145,0
20240215,151600,267661370,3145,3145,3145,3145,0
20240215,151500,267661370,3145,3145,3145,3145,0
20240215,151400,267661370,3145,3145,3145,3145,0
20240215,151300,267661370,3145,3140,3145,3140,8
20240215,151200,267636245,3145,3145,3145,3145,0
20240215,151100,267636245,3145,3145,3145,3145,0
20240215,151000,267636245,3145,3140,3145,3140,315
20240215,150900,266645910,3145,3145,3145,3145,0
20240215,150800,266645910,3145,3140,3145,3140,2369
20240215,150700,259207245,3140,3140,3140,3140,43
20240215,150600,259072225,3145,3145,3145,3145,1
20240215,150500,259069080,3140,3140,3140,3140,800
20240215,150400,256557080,3145,3145,3145,3145,14
20240215,150300,256513050,3145,3140,3145,3140,159
20240215,150200,256013370,3140,3140,3140,3140,236
20240215,150100,255272330,3140,3140,3140,3140,2000
20240215,150000,248992330,3145,3145,3145,3145,0
20240215,145900,248992330,3145,3145,3145,3145,20
20240215,145800,248929430,3140,3140,3140,3140,4
20240215,145700,248916870,3145,3150,3150,3140,1423
20240215,145600,244441560,3145,3145,3145,3145,230
20240215,145500,243718210,3145,3145,3145,3145,25
20240215,145400,243639585,3145,3145,3145,3145,0
20240215,145300,243639585,3145,3145,3145,3145,0
20240215,145200,243639585,3145,3145,3145,3145,0
20240215,145100,243639585,3145,3145,3145,3145,0
20240215,145000,243639585,3145,3145,3145,3145,4
20240215,144900,243627005,3140,3145,3145,3140,444
20240215,144800,242230695,3140,3145,3145,3140,574
20240215,144700,240425510,3155,3155,3155,3155,0
20240215,144600,240425510,3155,3155,3155,3155,0
20240215,144500,240425510,3155,3155,3155,3155,100
20240215,144400,240110010,3155,3155,3155,3155,10
20240215,144300,240078460,3145,3145,3145,3145,0
20240215,144200,240078460,3145,3145,3145,3145,0
20240215,144100,240078460,3145,3145,3145,3145,0
20240215,144000,240078460,3145,3145,3145,3145,1
20240215,143900,240075315,3145,3145,3145,3145,19
20240215,143800,240015560,3145,3145,3145,3145,19
20240215,143700,239955805,3145,3140,3145,3140,598
20240215,143600,238077530,3140,3140,3140,3140,0
20240215,143500,238077530,3140,3140,3140,3140,0
20240215,143400,238077530,3140,3140,3140,3140,0
20240215,143300,238077530,3140,3140,3140,3140,0
20240215,143200,238077530,3140,3140,3140,3140,0
20240215,143100,238077530,3140,3140,3140,3140,0
20240215,143000,238077530,3140,3140,3140,3140,0
20240215,142900,238077530,3140,3140,3140,3130,15
20240215,142800,238030465,3140,3135,3140,3135,42
20240215,142700,237898785,3130,3130,3130,3130,0
20240215,142600,237898785,3130,3130,3130,3130,0
20240215,142500,237898785,3130,3130,3130,3130,0
20240215,142400,237898785,3130,3130,3130,3130,0
20240215,142300,237898785,3130,3130,3130,3130,0
20240215,142200,237898785,3130,3130,3130,3130,0
20240215,142100,237898785,3130,3130,3130,3130,0
20240215,142000,237898785,3130,3130,3130,3130,0
20240215,141900,237898785,3130,3130,3130,3130,2
20240215,141800,237892525,3130,3130,3130,3130,0
20240215,141700,237892525,3130,3130,3130,3130,0
20240215,141600,237892525,3130,3130,3130,3130,0
20240215,141500,237892525,3130,3130,3130,3130,8
20240215,141400,237867485,3130,3130,3130,3130,0
20240215,141300,237867485,3130,3130,3130,3130,0
20240215,141200,237867485,3130,3125,3130,3125,213
20240215,141100,237200845,3130,3130,3130,3130,0
20240215,141000,237200845,3130,3130,3130,3130,0
20240215,140900,237200845,3130,3130,3130,3130,0
20240215,140800,237200845,3130,3130,3130,3130,0
20240215,140700,237200845,3130,3130,3130,3130,20
20240215,140600,237138245,3130,3130,3130,3130,0
20240215,140500,237138245,3130,3130,3130,3130,1
20240215,140400,237135115,3120,3120,3120,3120,0
20240215,140300,237135115,3120,3120,3120,3120,0
20240215,140200,237135115,3120,3120,3120,3120,235
20240215,140100,236401915,3135,3135,3135,3135,0
20240215,140000,236401915,3135,3135,3135,3135,0
20240215,135900,236401915,3135,3135,3135,3135,0
20240215,135800,236401915,3135,3135,3135,3135,0
20240215,135700,236401915,3135,3135,3135,3135,0
20240215,135600,236401915,3135,3135,3135,3135,0
20240215,135500,236401915,3135,3135,3135,3135,2
20240215,135400,236395645,3135,3135,3135,3135,0
20240215,135300,236395645,3135,3135,3135,3135,0
20240215,135200,236395645,3135,3135,3135,3135,1
20240215,135100,236392510,3135,3135,3135,3135,0
20240215,135000,236392510,3135,3135,3135,3135,50
20240215,134900,236235760,3135,3135,3135,3135,0
20240215,134800,236235760,3135,3135,3135,3135,0
20240215,134700,236235760,3135,3135,3135,3135,0
20240215,134600,236235760,3135,3135,3135,3135,500
20240215,134500,234668260,3135,3135,3135,3135,0
20240215,134400,234668260,3135,3135,3135,3135,0
20240215,134300,234668260,3135,3135,3135,3135,0
20240215,134200,234668260,3135,3135,3135,3135,0
20240215,134100,234668260,3135,3135,3135,3135,0
20240215,134000,234668260,3135,3135,3135,3135,0
20240215,133900,234668260,3135,3135,3135,3135,1
20240215,133800,234665125,3115,3115,3115,3115,0
20240215,133700,234665125,3115,3115,3115,3115,0
20240215,133600,234665125,3115,3115,3115,3115,0
20240215,133500,234665125,3115,3115,3115,3115,0
20240215,133400,234665125,3115,3115,3115,3115,155
20240215,133300,234182300,3115,3115,3115,3115,0
20240215,133200,234182300,3115,3115,3115,3115,0
20240215,133100,234182300,3115,3115,3115,3115,0
20240215,133000,234182300,3115,3115,3115,3115,0
20240215,132900,234182300,3115,3115,3115,3115,0
20240215,132800,234182300,3115,3115,3115,3115,0
20240215,132700,234182300,3115,3115,3115,3115,0
20240215,132600,234182300,3115,3115,3115,3115,16
20240215,132500,234132460,3110,3110,3110,3110,0
20240215,132400,234132460,3110,3110,3110,3110,0
20240215,132300,234132460,3110,3110,3110,3110,0
20240215,132200,234132460,3110,3115,3115,3110,787
20240215,132100,231684300,3115,3115,3115,3115,0
20240215,132000,231684300,3115,3115,3115,3115,0
20240215,131900,231684300,3115,3115,3115,3115,0
20240215,131800,231684300,3115,3115,3115,3115,0
20240215,131700,231684300,3115,3115,3115,3115,0
20240215,131600,231684300,3115,3115,3115,3115,0
20240215,131500,231684300,3115,3115,3115,3115,0
20240215,131400,231684300,3115,3115,3115,3115,0
20240215,131300,231684300,3115,3115,3115,3115,0
20240215,131200,231684300,3115,3115,3115,3115,10
20240215,131100,231653150,3110,3110,3110,3110,302
20240215,131000,230713930,3120,3125,3125,3120,498
20240215,130900,229159820,3125,3130,3130,3125,130
20240215,130800,228753070,3130,3130,3130,3130,50
20240215,130700,228596570,3120,3120,3120,3120,0
20240215,130600,228596570,3120,3120,3120,3120,0
20240215,130500,228596570,3120,3120,3120,3120,116
20240215,130400,228234650,3110,3110,3110,3110,0
20240215,130300,228234650,3110,3110,3110,3110,0
20240215,130200,228234650,3110,3110,3110,3110,226
20240215,130100,227531790,3110,3125,3125,3110,1000
20240215,130000,224415955,3150,3150,3150,3150,0
20240215,125900,224415955,3150,3150,3150,3150,0
20240215,125800,224415955,3150,3150,3150,3150,0
20240215,125700,224415955,3150,3150,3150,3150,0
20240215,125600,224415955,3150,3150,3150,3150,0
20240215,125500,224415955,3150,3150,3150,3150,0
20240215,125400,224415955,3150,3150,3150,3150,0
20240215,125300,224415955,3150,3150,3150,3150,0
20240215,125200,224415955,3150,3150,3150,3150,0
20240215,125100,224415955,3150,3150,3150,3150,0
20240215,125000,224415955,3150,3150,3150,3150,0
20240215,124900,224415955,3150,3150,3150,3150,0
20240215,124800,224415955,3150,3150,3150,3150,0
20240215,124700,224415955,3150,3150,3150,3150,1
20240215,124600,224412805,3145,3145,3145,3145,0
20240215,124500,224412805,3145,3145,3145,3145,30
20240215,124400,224318455,3145,3145,3145,3145,0
20240215,124300,224318455,3145,3145,3145,3145,0
20240215,124200,224318455,3145,3145,3145,3145,1
20240215,124100,224315310,3145,3145,3145,3145,701
20240215,124000,222110665,3110,3110,3110,3110,0
20240215,123900,222110665,3110,3110,3110,3110,0
20240215,123800,222110665,3110,3110,3110,3110,0
20240215,123700,222110665,3110,3150,3150,3110,2142
20240215,123600,215421855,3150,3150,3150,3150,0
20240215,123500,215421855,3150,3150,3150,3150,3
20240215,123400,215412405,3150,3150,3150,3150,0
20240215,123300,215412405,3150,3150,3150,3150,0
20240215,123200,215412405,3150,3150,3150,3150,0
20240215,123100,215412405,3150,3150,3150,3150,0
20240215,123000,215412405,3150,3150,3150,3150,0
20240215,122900,215412405,3150,3150,3150,3150,0
20240215,122800,215412405,3150,3150,3150,3150,1047
20240215,122700,212114355,3150,3150,3150,3150,0
20240215,122600,212114355,3150,3150,3150,3150,0
20240215,122500,212114355,3150,3150,3150,3150,50
20240215,122400,211956855,3150,3150,3150,3150,0
20240215,122300,211956855,3150,3150,3150,3150,0
20240215,122200,211956855,3150,3150,3150,3150,0
20240215,122100,211956855,3150,3150,3150,3150,0
20240215,122000,211956855,3150,3150,3150,3150,0
20240215,121900,211956855,3150,3150,3150,3150,0
20240215,121800,211956855,3150,3150,3150,3150,0
20240215,121700,211956855,3150,3150,3150,3150,991
20240215,121600,208835205,3150,3150,3150,3150,4
20240215,121500,208822605,3150,3150,3150,3150,91
20240215,121400,208535955,3150,3150,3150,3150,28
20240215,121300,208447755,3170,3170,3170,3170,1000
20240215,121200,205277755,3175,3175,3175,3175,0
20240215,121100,205277755,3175,3175,3175,3175,0
20240215,121000,205277755,3175,3175,3175,3175,0
20240215,120900,205277755,3175,3175,3175,3175,0
20240215,120800,205277755,3175,3175,3175,3175,0
20240215,120700,205277755,3175,3175,3175,3175,0
20240215,120600,205277755,3175,3175,3175,3175,0
20240215,120500,205277755,3175,3175,3175,3175,0
20240215,120400,205277755,3175,3175,3175,3175,0
20240215,120300,205277755,3175,3175,3175,3175,0
20240215,120200,205277755,3175,3175,3175,3175,0
20240215,120100,205277755,3175,3175,3175,3175,0
20240215,120000,205277755,3175,3175,3175,3175,0
20240215,115900,205277755,3175,3175,3175,3175,0
20240215,115800,205277755,3175,3175,3175,3175,0
20240215,115700,205277755,3175,3175,3175,3175,0
20240215,115600,205277755,3175,3170,3175,3170,4552
20240215,115500,190845155,3170,3170,3170,3170,9
20240215,115400,190816625,3170,3170,3170,3170,4000
20240215,115300,178136625,3155,3155,3155,3155,0
20240215,115200,178136625,3155,3145,3155,3145,135
20240215,115100,177710860,3110,3110,3110,3110,0
20240215,115000,177710860,3110,3130,3130,3110,4348
20240215,114900,164188540,3135,3150,3150,3135,4341
20240215,114800,150514465,3150,3150,3150,3150,0
20240215,114700,150514465,3150,3150,3150,3150,390
20240215,114600,149285965,3150,3150,3150,3150,2018
20240215,114500,142929265,3150,3150,3150,3150,3871
20240215,114400,130735615,3155,3155,3155,3155,0
20240215,114300,130735615,3155,3155,3155,3155,23
20240215,114200,130663050,3155,3155,3155,3155,6
20240215,114100,130644120,3155,3155,3155,3155,0
20240215,114000,130644120,3155,3155,3155,3155,0
20240215,113900,130644120,3155,3155,3155,3155,0
20240215,113800,130644120,3155,3155,3155,3155,0
20240215,113700,130644120,3155,3155,3155,3155,0
20240215,113600,130644120,3155,3155,3155,3155,0
20240215,113500,130644120,3155,3155,3155,3155,0
20240215,113400,130644120,3155,3155,3155,3155,1
20240215,113300,130640965,3160,3160,3160,3160,0
20240215,113200,130640965,3160,3170,3170,3160,519
20240215,113100,128996735,3175,3175,3175,3175,0
20240215,113000,128996735,3175,3175,3175,3175,0
20240215,112900,128996735,3175,3170,3175,3170,11
20240215,112800,128961815,3170,3170,3170,3170,6
20240215,112700,128942795,3170,3170,3170,3170,0
20240215,112600,128942795,3170,3170,3170,3170,18
20240215,112500,128885735,3170,3170,3170,3170,200
20240215,112400,128251735,3180,3180,3180,3180,0
20240215,112300,128251735,3180,3180,3180,3180,0
20240215,112200,128251735,3180,3180,3180,3180,0
20240215,112100,128251735,3180,3180,3180,3180,0
20240215,112000,128251735,3180,3180,3180,3180,246
20240215,111900,127469455,3195,3195,3195,3195,0
20240215,111800,127469455,3195,3195,3195,3195,0
20240215,111700,127469455,3195,3195,3195,3195,0
20240215,111600,127469455,3195,3195,3195,3195,0
20240215,111500,127469455,3195,3195,3195,3195,0
20240215,111400,127469455,3195,3195,3195,3195,0
20240215,111300,127469455,3195,3195,3195,3195,0
20240215,111200,127469455,3195,3195,3195,3195,200
20240215,111100,126830455,3195,3195,3195,3195,0
20240215,111000,126830455,3195,3195,3195,3195,0
20240215,110900,126830455,3195,3195,3195,3195,0
20240215,110800,126830455,3195,3195,3195,3195,0
20240215,110700,126830455,3195,3195,3200,3195,1966
20240215,110600,120548785,3195,3195,3195,3195,0
20240215,110500,120548785,3195,3195,3195,3195,0
20240215,110400,120548785,3195,3195,3195,3195,0
20240215,110300,120548785,3195,3195,3195,3195,1
20240215,110200,120545590,3150,3150,3150,3150,0
20240215,110100,120545590,3150,3150,3150,3150,0
20240215,110000,120545590,3150,3150,3150,3150,0
20240215,105900,120545590,3150,3150,3150,3150,0
20240215,105800,120545590,3150,3200,3200,3150,6000
20240215,105700,101599820,3195,3195,3195,3195,1000
20240215,105600,98404820,3195,3175,3195,3175,3410
20240215,105500,87560900,3170,3170,3170,3170,0
20240215,105400,87560900,3170,3170,3170,3170,929
20240215,105300,84615970,3175,3175,3175,3175,200
20240215,105200,83980970,3175,3175,3175,3175,630
20240215,105100,81980720,3180,3180,3180,3180,28
20240215,105000,81891680,3185,3185,3185,3185,0
20240215,104900,81891680,3185,3185,3185,3185,0
20240215,104800,81891680,3185,3185,3185,3185,0
20240215,104700,81891680,3185,3185,3185,3185,0
20240215,104600,81891680,3185,3185,3185,3185,0
20240215,104500,81891680,3185,3185,3185,3185,0
20240215,104400,81891680,3185,3185,3185,3185,0
20240215,104300,81891680,3185,3185,3185,3185,0
20240215,104200,81891680,3185,3185,3185,3185,252
20240215,104100,81089060,3185,3185,3185,3185,7
20240215,104000,81066765,3185,3185,3185,3185,207
20240215,103900,80407470,3200,3200,3200,3200,0
20240215,103800,80407470,3200,3200,3200,3200,0
20240215,103700,80407470,3200,3200,3200,3200,0
20240215,103600,80407470,3200,3200,3200,3200,102
20240215,103500,80081070,3195,3195,3195,3195,0
20240215,103400,80081070,3195,3195,3195,3195,0
20240215,103300,80081070,3195,3205,3205,3195,51
20240215,103200,79917625,3195,3195,3195,3195,0
20240215,103100,79917625,3195,3175,3195,3175,773
20240215,103000,77456475,3175,3175,3175,3175,62
20240215,102900,77259625,3175,3175,3175,3175,0
20240215,102800,77259625,3175,3175,3175,3175,38
20240215,102700,77138975,3175,3175,3175,3175,0
20240215,102600,77138975,3175,3175,3175,3175,0
20240215,102500,77138975,3175,3175,3175,3175,0
20240215,102400,77138975,3175,3175,3175,3175,4
20240215,102300,77126275,3175,3175,3175,3175,129
20240215,102200,76716700,3170,3170,3170,3170,0
20240215,102100,76716700,3170,3170,3170,3170,1
20240215,102000,76713530,3170,3170,3170,3170,0
20240215,101900,76713530,3170,3170,3170,3170,28
20240215,101800,76624770,3180,3180,3180,3180,0
20240215,101700,76624770,3180,3175,3180,3175,796
20240215,101600,74097465,3180,3180,3180,3180,84
20240215,101500,73830345,3195,3195,3195,3195,0
20240215,101400,73830345,3195,3195,3195,3195,0
20240215,101300,73830345,3195,3195,3195,3195,2
20240215,101200,73823955,3195,3195,3195,3195,0
20240215,101100,73823955,3195,3195,3195,3195,0
20240215,101000,73823955,3195,3195,3195,3195,0
20240215,100900,73823955,3195,3195,3195,3195,0
20240215,100800,73823955,3195,3195,3195,3195,0
20240215,100700,73823955,3195,3195,3195,3195,0
20240215,100600,73823955,3195,3205,3210,3195,81
20240215,100500,73564750,3205,3205,3205,3205,0
20240215,100400,73564750,3205,3185,3205,3185,725
20240215,100300,71254425,3190,3185,3190,3185,118
20240215,100200,70878015,3185,3185,3185,3185,2
20240215,100100,70871645,3185,3185,3185,3185,60
20240215,100000,70680545,3185,3185,3185,3185,1
20240215,095900,70677360,3210,3210,3210,3210,0
20240215,095800,70677360,3210,3210,3210,3210,0
20240215,095700,70677360,3210,3210,3210,3210,0
20240215,095600,70677360,3210,3210,3210,3210,0
20240215,095500,70677360,3210,3210,3210,3210,0
20240215,095400,70677360,3210,3210,3210,3210,0
20240215,095300,70677360,3210,3210,3210,3210,0
20240215,095200,70677360,3210,3210,3210,3210,0
20240215,095100,70677360,3210,3205,3210,3170,1009
20240215,095000,67450065,3205,3205,3205,3205,11
20240215,094900,67414810,3205,3200,3205,3200,228
20240215,094800,66684735,3200,3175,3200,3170,2079
20240215,094700,60064385,3170,3190,3190,3170,727
20240215,094600,57748635,3210,3210,3210,3210,0
20240215,094500,57748635,3210,3210,3210,3210,0
20240215,094400,57748635,3210,3210,3210,3210,0
20240215,094300,57748635,3210,3210,3210,3210,0
20240215,094200,57748635,3210,3210,3210,3210,1
20240215,094100,57745425,3210,3210,3210,3210,156
20240215,094000,57244665,3210,3210,3210,3210,2174
20240215,093900,50266125,3170,3190,3190,3170,2198
20240215,093800,43289160,3195,3210,3210,3195,243
20240215,093700,42512745,3210,3210,3210,3210,453
20240215,093600,41058615,3210,3205,3210,3205,707
20240215,093500,38789345,3210,3205,3210,3205,23
20240215,093400,38715615,3205,3205,3205,3200,1072
20240215,093300,35279955,3210,3210,3210,3210,0
20240215,093200,35279955,3210,3210,3210,3210,0
20240215,093100,35279955,3210,3210,3210,3210,8
20240215,093000,35254275,3210,3200,3210,3200,26
20240215,092900,35170945,3205,3200,3210,3200,355
20240215,092800,34031565,3205,3205,3205,3205,0
20240215,092700,34031565,3205,3205,3205,3205,69
20240215,092600,33810420,3205,3200,3205,3200,655
20240215,092500,31713645,3200,3190,3200,3190,456
20240215,092400,30255645,3190,3185,3190,3185,79
20240215,092300,30003705,3200,3200,3200,3200,44
20240215,092200,29862905,3200,3200,3200,3200,1634
20240215,092100,24634105,3200,3195,3200,3180,337
20240215,092000,23557430,3190,3185,3195,3185,593
20240215,091900,21665505,3195,3195,3195,3195,0
20240215,091800,21665505,3195,3195,3195,3195,0
20240215,091700,21665505,3195,3180,3195,3180,296
20240215,091600,20721345,3180,3180,3180,3180,0
20240215,091500,20721345,3180,3155,3180,3155,8
20240215,091400,20696080,3195,3190,3195,3190,82
20240215,091300,20434475,3190,3205,3205,3150,782
20240215,091200,17953025,3200,3195,3210,3190,415
20240215,091100,16622100,3205,3205,3205,3195,418
20240215,091000,15283720,3205,3210,3210,3145,526
20240215,090900,13607650,3210,3205,3210,3200,89
20240215,090800,13322395,3215,3205,3215,3205,218
20240215,090700,12623695,3205,3180,3205,3180,640
20240215,090600,10578175,3185,3180,3190,3175,128
20240215,090500,10170650,3195,3195,3195,3180,267
20240215,090400,9319875,3200,3185,3200,3115,1136
20240215,090300,5693175,3190,3195,3200,3190,603
20240215,090200,3768440,3210,3210,3210,3210,404
20240215,090100,2471600,3160,3160,3160,3160,200
20240215,090000,1839600,3150,3150,3150,3150,584