stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,211100,449063639,602,602,602,602,8785
20240220,211000,449063639,602,602,602,602,0
20240220,210900,449063639,602,602,602,602,0
20240220,210800,449063639,602,602,602,602,0
20240220,210700,449063639,602,602,602,602,0
20240220,210600,449063639,602,602,602,602,0
20240220,210500,449063639,602,602,602,602,0
20240220,210400,449063639,602,602,602,602,0
20240220,210300,449063639,602,602,602,602,0
20240220,210200,449063639,602,602,602,602,0
20240220,210100,449063639,602,602,602,602,0
20240220,210000,449063639,602,602,602,602,0
20240220,205900,449063639,602,602,602,602,0
20240220,205800,449063639,602,602,602,602,0
20240220,205700,449063639,602,602,602,602,0
20240220,205600,449063639,602,602,602,602,0
20240220,205500,449063639,602,602,602,602,0
20240220,205400,449063639,602,602,602,602,0
20240220,205300,449063639,602,602,602,602,0
20240220,205200,449063639,602,602,602,602,0
20240220,205100,449063639,602,602,602,602,0
20240220,205000,449063639,602,602,602,602,0
20240220,204900,449063639,602,602,602,602,0
20240220,204800,449063639,602,602,602,602,0
20240220,204700,449063639,602,602,602,602,0
20240220,204600,449063639,602,602,602,602,0
20240220,204500,449063639,602,602,602,602,0
20240220,204400,449063639,602,602,602,602,0
20240220,204300,449063639,602,602,602,602,0
20240220,204200,449063639,602,602,602,602,0
20240220,204100,449063639,602,602,602,602,8785
20240220,204000,449063639,602,602,602,602,0
20240220,203900,449063639,602,602,602,602,0
20240220,203800,449063639,602,602,602,602,0
20240220,203700,449063639,602,602,602,602,0
20240220,203600,449063639,602,602,602,602,0
20240220,203500,449063639,602,602,602,602,0
20240220,203400,449063639,602,602,602,602,0
20240220,203300,449063639,602,602,602,602,0
20240220,203200,449063639,602,602,602,602,0
20240220,203100,449063639,602,602,602,602,0
20240220,203000,449063639,602,602,602,602,0
20240220,202900,449063639,602,602,602,602,0
20240220,202800,449063639,602,602,602,602,0
20240220,202700,449063639,602,602,602,602,0
20240220,202600,449063639,602,602,602,602,0
20240220,202500,449063639,602,602,602,602,0
20240220,202400,449063639,602,602,602,602,0
20240220,202300,449063639,602,602,602,602,0
20240220,202200,449063639,602,602,602,602,0
20240220,202100,449063639,602,602,602,602,0
20240220,202000,449063639,602,602,602,602,0
20240220,201900,449063639,602,602,602,602,0
20240220,201800,449063639,602,602,602,602,0
20240220,201700,449063639,602,602,602,602,0
20240220,201600,449063639,602,602,602,602,0
20240220,201500,449063639,602,602,602,602,0
20240220,201400,449063639,602,602,602,602,0
20240220,201300,449063639,602,602,602,602,0
20240220,201200,449063639,602,602,602,602,0
20240220,201100,449063639,602,602,602,602,8785
20240220,201000,449063639,602,602,602,602,0
20240220,200900,449063639,602,602,602,602,0
20240220,200800,449063639,602,602,602,602,0
20240220,200700,449063639,602,602,602,602,0
20240220,200600,449063639,602,602,602,602,0
20240220,200500,449063639,602,602,602,602,0
20240220,200400,449063639,602,602,602,602,0
20240220,200300,449063639,602,602,602,602,0
20240220,200200,449063639,602,602,602,602,0
20240220,200100,449063639,602,602,602,602,0
20240220,200000,449063639,602,602,602,602,0
20240220,195900,449063639,602,602,602,602,0
20240220,195800,449063639,602,602,602,602,0
20240220,195700,449063639,602,602,602,602,0
20240220,195600,449063639,602,602,602,602,0
20240220,195500,449063639,602,602,602,602,0
20240220,195400,449063639,602,602,602,602,0
20240220,195300,449063639,602,602,602,602,0
20240220,195200,449063639,602,602,602,602,0
20240220,195100,449063639,602,602,602,602,0
20240220,195000,449063639,602,602,602,602,0
20240220,194900,449063639,602,602,602,602,0
20240220,194800,449063639,602,602,602,602,0
20240220,194700,449063639,602,602,602,602,0
20240220,194600,449063639,602,602,602,602,0
20240220,194500,449063639,602,602,602,602,0
20240220,194400,449063639,602,602,602,602,0
20240220,194300,449063639,602,602,602,602,0
20240220,194200,449063639,602,602,602,602,0
20240220,194100,449063639,602,602,602,602,8785
20240220,194000,449063639,602,602,602,602,0
20240220,193900,449063639,602,602,602,602,0
20240220,193800,449063639,602,602,602,602,0
20240220,193700,449063639,602,602,602,602,0
20240220,193600,449063639,602,602,602,602,0
20240220,193500,449063639,602,602,602,602,0
20240220,193400,449063639,602,602,602,602,0
20240220,193300,449063639,602,602,602,602,0
20240220,193200,449063639,602,602,602,602,0
20240220,193100,449063639,602,602,602,602,0
20240220,193000,449063639,602,602,602,602,0
20240220,192900,449063639,602,602,602,602,0
20240220,192800,449063639,602,602,602,602,0
20240220,192700,449063639,602,602,602,602,0
20240220,192600,449063639,602,602,602,602,0
20240220,192500,449063639,602,602,602,602,0
20240220,192400,449063639,602,602,602,602,0
20240220,192300,449063639,602,602,602,602,0
20240220,192200,449063639,602,602,602,602,0
20240220,192100,449063639,602,602,602,602,0
20240220,192000,449063639,602,602,602,602,0
20240220,191900,449063639,602,602,602,602,0
20240220,191800,449063639,602,602,602,602,0
20240220,191700,449063639,602,602,602,602,0
20240220,191600,449063639,602,602,602,602,0
20240220,191500,449063639,602,602,602,602,0
20240220,191400,449063639,602,602,602,602,0
20240220,191300,449063639,602,602,602,602,0
20240220,191200,449063639,602,602,602,602,0
20240220,191100,449063639,602,602,602,602,8785
20240220,191000,449063639,602,602,602,602,0
20240220,190900,449063639,602,602,602,602,0
20240220,190800,449063639,602,602,602,602,0
20240220,190700,449063639,602,602,602,602,0
20240220,190600,449063639,602,602,602,602,0
20240220,190500,449063639,602,602,602,602,0
20240220,190400,449063639,602,602,602,602,0
20240220,190300,449063639,602,602,602,602,0
20240220,190200,449063639,602,602,602,602,0
20240220,190100,449063639,602,602,602,602,0
20240220,190000,449063639,602,602,602,602,0
20240220,185900,449063639,602,602,602,602,0
20240220,185800,449063639,602,602,602,602,0
20240220,185700,449063639,602,602,602,602,0
20240220,185600,449063639,602,602,602,602,0
20240220,185500,449063639,602,602,602,602,0
20240220,185400,449063639,602,602,602,602,0
20240220,185300,449063639,602,602,602,602,0
20240220,185200,449063639,602,602,602,602,0
20240220,185100,449063639,602,602,602,602,0
20240220,185000,449063639,602,602,602,602,0
20240220,184900,449063639,602,602,602,602,0
20240220,184800,449063639,602,602,602,602,0
20240220,184700,449063639,602,602,602,602,0
20240220,184600,449063639,602,602,602,602,0
20240220,184500,449063639,602,602,602,602,0
20240220,184400,449063639,602,602,602,602,0
20240220,184300,449063639,602,602,602,602,0
20240220,184200,449063639,602,602,602,602,0
20240220,184100,449063639,602,602,602,602,8785
20240220,184000,449063639,602,602,602,602,0
20240220,183900,449063639,602,602,602,602,0
20240220,183800,449063639,602,602,602,602,0
20240220,183700,449063639,602,602,602,602,0
20240220,183600,449063639,602,602,602,602,0
20240220,183500,449063639,602,602,602,602,0
20240220,183400,449063639,602,602,602,602,0
20240220,183300,449063639,602,602,602,602,0
20240220,183200,449063639,602,602,602,602,0
20240220,183100,449063639,602,602,602,602,0
20240220,183000,449063639,602,602,602,602,0
20240220,182900,449063639,602,602,602,602,0
20240220,182800,449063639,602,602,602,602,0
20240220,182700,449063639,602,602,602,602,0
20240220,182600,449063639,602,602,602,602,0
20240220,182500,449063639,602,602,602,602,0
20240220,182400,449063639,602,602,602,602,0
20240220,182300,449063639,602,602,602,602,0
20240220,182200,449063639,602,602,602,602,0
20240220,182100,449063639,602,602,602,602,0
20240220,182000,449063639,602,602,602,602,0
20240220,181900,449063639,602,602,602,602,0
20240220,181800,449063639,602,602,602,602,0
20240220,181700,449063639,602,602,602,602,0
20240220,181600,449063639,602,602,602,602,0
20240220,181500,449063639,602,602,602,602,0
20240220,181400,449063639,602,602,602,602,0
20240220,181300,449063639,602,602,602,602,0
20240220,181200,449063639,602,602,602,602,0
20240220,181100,449063639,602,602,602,602,8785
20240220,181000,449063639,602,602,602,602,0
20240220,180900,449063639,602,602,602,602,0
20240220,180800,449063639,602,602,602,602,0
20240220,180700,449063639,602,602,602,602,0
20240220,180600,449063639,602,602,602,602,0
20240220,180500,449063639,602,602,602,602,0
20240220,180400,449063639,602,602,602,602,0
20240220,180300,449063639,602,602,602,602,0
20240220,180200,449063639,602,602,602,602,0
20240220,180100,449063639,602,602,602,602,0
20240220,180000,449063639,602,602,602,602,0
20240220,175900,449063639,602,602,602,602,0
20240220,175800,449063639,602,602,602,602,0
20240220,175700,449063639,602,602,602,602,0
20240220,175600,449063639,602,602,602,602,0
20240220,175500,449063639,602,602,602,602,0
20240220,175400,449063639,602,602,602,602,0
20240220,175300,449063639,602,602,602,602,0
20240220,175200,449063639,602,602,602,602,0
20240220,175100,449063639,602,602,602,602,0
20240220,175000,449063639,602,602,602,602,0
20240220,174900,449063639,602,602,602,602,0
20240220,174800,449063639,602,602,602,602,0
20240220,174700,449063639,602,602,602,602,0
20240220,174600,449063639,602,602,602,602,0
20240220,174500,449063639,602,602,602,602,0
20240220,174400,449063639,602,602,602,602,0
20240220,174300,449063639,602,602,602,602,0
20240220,174200,449063639,602,602,602,602,0
20240220,174100,449063639,602,602,602,602,8785
20240220,174000,449063639,602,602,602,602,0
20240220,173900,449063639,602,602,602,602,0
20240220,173800,449063639,602,602,602,602,0
20240220,173700,449063639,602,602,602,602,0
20240220,173600,449063639,602,602,602,602,0
20240220,173500,449063639,602,602,602,602,0
20240220,173400,449063639,602,602,602,602,0
20240220,173300,449063639,602,602,602,602,0
20240220,173200,449063639,602,602,602,602,0
20240220,173100,449063639,602,602,602,602,0
20240220,173000,449063639,602,602,602,602,0
20240220,172900,449063639,602,602,602,602,0
20240220,172800,449063639,602,602,602,602,0
20240220,172700,449063639,602,602,602,602,0
20240220,172600,449063639,602,602,602,602,0
20240220,172500,449063639,602,602,602,602,0
20240220,172400,449063639,602,602,602,602,0
20240220,172300,449063639,602,602,602,602,0
20240220,172200,449063639,602,602,602,602,0
20240220,172100,449063639,602,602,602,602,0
20240220,172000,449063639,602,602,602,602,0
20240220,171900,449063639,602,602,602,602,0
20240220,171800,449063639,602,602,602,602,0
20240220,171700,449063639,602,602,602,602,0
20240220,171600,449063639,602,602,602,602,0
20240220,171500,449063639,602,602,602,602,0
20240220,171400,449063639,602,602,602,602,0
20240220,171300,449063639,602,602,602,602,0
20240220,171200,449063639,602,602,602,602,0
20240220,171100,449063639,602,602,602,602,8785
20240220,171000,449063639,602,602,602,602,0
20240220,170900,449063639,602,602,602,602,0
20240220,170800,449063639,602,602,602,602,0
20240220,170700,449063639,602,602,602,602,0
20240220,170600,449063639,602,602,602,602,0
20240220,170500,449063639,602,602,602,602,0
20240220,170400,449063639,602,602,602,602,0
20240220,170300,449063639,602,602,602,602,0
20240220,170200,449063639,602,602,602,602,0
20240220,170100,449063639,602,602,602,602,0
20240220,170000,449063639,602,602,602,602,0
20240220,165900,449063639,602,602,602,602,0
20240220,165800,449063639,602,602,602,602,0
20240220,165700,449063639,602,602,602,602,0
20240220,165600,449063639,602,602,602,602,0
20240220,165500,449063639,602,602,602,602,0
20240220,165400,449063639,602,602,602,602,0
20240220,165300,449063639,602,602,602,602,0
20240220,165200,449063639,602,602,602,602,0
20240220,165100,449063639,602,602,602,602,0
20240220,165000,449063639,602,602,602,602,0
20240220,164900,449063639,602,602,602,602,0
20240220,164800,449063639,602,602,602,602,0
20240220,164700,449063639,602,602,602,602,0
20240220,164600,449063639,602,602,602,602,0
20240220,164500,449063639,602,602,602,602,0
20240220,164400,449063639,602,602,602,602,0
20240220,164300,449063639,602,602,602,602,0
20240220,164200,449063639,602,602,602,602,0
20240220,164100,449063639,602,602,602,602,8785
20240220,164000,449063639,602,602,602,602,0
20240220,163900,449063639,602,602,602,602,0
20240220,163800,449063639,602,602,602,602,0
20240220,163700,449063639,602,602,602,602,0
20240220,163600,449063639,602,602,602,602,0
20240220,163500,449063639,602,602,602,602,0
20240220,163400,449063639,602,602,602,602,0
20240220,163300,449063639,602,602,602,602,0
20240220,163200,449063639,602,602,602,602,0
20240220,163100,449063639,602,602,602,602,0
20240220,163000,449063639,602,602,602,602,0
20240220,162900,449063639,602,602,602,602,0
20240220,162800,449063639,602,602,602,602,0
20240220,162700,449063639,602,602,602,602,0
20240220,162600,449063639,602,602,602,602,0
20240220,162500,449063639,602,602,602,602,0
20240220,162400,449063639,602,602,602,602,0
20240220,162300,449063639,602,602,602,602,0
20240220,162200,449063639,602,602,602,602,0
20240220,162100,449063639,602,602,602,602,0
20240220,162000,449063639,602,602,602,602,0
20240220,161900,449063639,602,602,602,602,0
20240220,161800,449063639,602,602,602,602,0
20240220,161700,449063639,602,602,602,602,0
20240220,161600,449063639,602,602,602,602,0
20240220,161500,449063639,602,602,602,602,0
20240220,161400,449063639,602,602,602,602,0
20240220,161300,449063639,602,602,602,602,0
20240220,161200,449063639,602,602,602,602,0
20240220,161100,449063639,602,602,602,602,8785
20240220,161000,449063639,602,602,602,602,0
20240220,160900,449063639,602,602,602,602,0
20240220,160800,449063639,602,602,602,602,0
20240220,160700,449063639,602,602,602,602,0
20240220,160600,449063639,602,602,602,602,0
20240220,160500,449063639,602,602,602,602,0
20240220,160400,449063639,602,602,602,602,0
20240220,160300,449063639,602,602,602,602,0
20240220,160200,449063639,602,602,602,602,0
20240220,160100,449063639,602,602,602,602,0
20240220,160000,449063639,602,602,602,602,0
20240220,155900,449063639,602,602,602,602,0
20240220,155800,449063639,602,602,602,602,0
20240220,155700,449063639,602,602,602,602,0
20240220,155600,449063639,602,602,602,602,0
20240220,155500,449063639,602,602,602,602,0
20240220,155400,449063639,602,602,602,602,0
20240220,155300,449063639,602,602,602,602,0
20240220,155200,449063639,602,602,602,602,0
20240220,155100,449063639,602,602,602,602,0
20240220,155000,449063639,602,602,602,602,0
20240220,154900,449063639,602,602,602,602,0
20240220,154800,449063639,602,602,602,602,0
20240220,154700,449063639,602,602,602,602,0
20240220,154600,449063639,602,602,602,602,0
20240220,154500,449063639,602,602,602,602,0
20240220,154400,449063639,602,602,602,602,0
20240220,154300,449063639,602,602,602,602,0
20240220,154200,449063639,602,602,602,602,0
20240220,154100,449063639,602,602,602,602,8785
20240220,154000,449063639,602,602,602,602,0
20240220,153900,449063639,602,602,602,602,0
20240220,153800,449063639,602,602,602,602,0
20240220,153700,449063639,602,602,602,602,0
20240220,153600,449063639,602,602,602,602,0
20240220,153500,449063639,602,602,602,602,0
20240220,153400,449063639,602,602,602,602,0
20240220,153300,449063639,602,602,602,602,0
20240220,153200,449063639,602,602,602,602,0
20240220,153100,449063639,602,602,602,602,0
20240220,153000,449063639,602,602,602,602,8785
20240220,152900,443775069,596,596,596,596,0
20240220,152800,443775069,596,596,596,596,0
20240220,152700,443775069,596,596,596,596,0
20240220,152600,443775069,596,596,596,596,0
20240220,152500,443775069,596,596,596,596,0
20240220,152400,443775069,596,596,596,596,0
20240220,152300,443775069,596,596,596,596,0
20240220,152200,443775069,596,596,596,596,0
20240220,152100,443775069,596,596,596,596,0
20240220,152000,443775069,596,596,596,596,0
20240220,151900,443775069,596,596,596,596,326
20240220,151800,443580773,597,597,597,597,1
20240220,151700,443580176,596,596,596,596,516
20240220,151600,443272640,596,596,596,596,0
20240220,151500,443272640,596,596,596,596,5089
20240220,151400,440239596,596,596,596,596,10
20240220,151300,440233636,596,595,596,595,76
20240220,151200,440188344,595,595,595,595,0
20240220,151100,440188344,595,595,595,595,1085
20240220,151000,439542769,596,597,597,596,7
20240220,150900,439538592,597,597,597,597,0
20240220,150800,439538592,597,597,597,597,4
20240220,150700,439536204,597,597,597,597,6
20240220,150600,439532622,598,598,598,598,741
20240220,150500,439089504,598,598,598,598,95
20240220,150400,439032694,598,598,598,598,0
20240220,150300,439032694,598,598,598,598,1
20240220,150200,439032096,598,595,598,595,2001
20240220,150100,437841498,595,595,595,595,0
20240220,150000,437841498,595,595,595,595,975
20240220,145900,437261373,595,595,595,595,0
20240220,145800,437261373,595,595,595,595,10
20240220,145700,437255423,595,596,596,595,200
20240220,145600,437136320,596,596,596,596,0
20240220,145500,437136320,596,596,596,596,99
20240220,145400,437077316,595,596,596,595,3296
20240220,145300,435114019,596,596,596,596,918
20240220,145200,434566891,596,596,596,596,0
20240220,145100,434566891,596,596,596,596,0
20240220,145000,434566891,596,596,596,596,1
20240220,144900,434566295,596,596,596,596,0
20240220,144800,434566295,596,596,596,596,0
20240220,144700,434566295,596,596,596,596,0
20240220,144600,434566295,596,596,596,596,0
20240220,144500,434566295,596,596,596,596,0
20240220,144400,434566295,596,596,596,596,2
20240220,144300,434565103,596,596,596,596,86
20240220,144200,434513847,598,598,598,598,1
20240220,144100,434513249,598,598,598,598,0
20240220,144000,434513249,598,598,598,598,0
20240220,143900,434513249,598,598,598,598,1
20240220,143800,434512651,598,598,598,598,2
20240220,143700,434511455,598,598,598,598,0
20240220,143600,434511455,598,598,598,598,0
20240220,143500,434511455,598,598,598,598,0
20240220,143400,434511455,598,598,598,598,0
20240220,143300,434511455,598,598,598,598,836
20240220,143200,434011527,598,598,598,598,0
20240220,143100,434011527,598,597,598,596,181
20240220,143000,433903648,596,598,598,596,101
20240220,142900,433843450,596,596,596,596,0
20240220,142800,433843450,596,596,596,596,1
20240220,142700,433842854,597,597,597,597,0
20240220,142600,433842854,597,597,597,597,1
20240220,142500,433842257,596,596,596,596,47
20240220,142400,433814245,596,595,596,595,4891
20240220,142300,430899210,596,596,596,596,100
20240220,142200,430839610,595,595,595,595,500
20240220,142100,430542110,595,595,595,595,4
20240220,142000,430539730,595,595,595,595,2565
20240220,141900,429013555,596,596,596,596,0
20240220,141800,429013555,596,596,596,596,163
20240220,141700,428916407,596,596,596,596,653
20240220,141600,428527219,596,596,596,596,0
20240220,141500,428527219,596,597,597,596,1988
20240220,141400,427341306,597,597,597,597,0
20240220,141300,427341306,597,597,597,597,0
20240220,141200,427341306,597,597,597,597,0
20240220,141100,427341306,597,597,597,597,1544
20240220,141000,426419538,598,598,598,598,0
20240220,140900,426419538,598,598,598,598,0
20240220,140800,426419538,598,598,598,598,371
20240220,140700,426197680,598,598,598,598,0
20240220,140600,426197680,598,598,598,598,0
20240220,140500,426197680,598,598,598,598,0
20240220,140400,426197680,598,598,598,598,4
20240220,140300,426195288,598,598,598,598,187
20240220,140200,426083462,597,597,597,597,1
20240220,140100,426082865,597,598,598,597,170
20240220,140000,425981208,597,597,597,597,0
20240220,135900,425981208,597,597,597,597,4
20240220,135800,425978820,598,597,598,597,13
20240220,135700,425971058,597,597,598,597,111
20240220,135600,425904691,597,597,597,597,213
20240220,135500,425777530,598,598,598,598,0
20240220,135400,425777530,598,597,598,597,155
20240220,135300,425684877,599,599,599,599,0
20240220,135200,425684877,599,599,599,599,0
20240220,135100,425684877,599,599,599,599,0
20240220,135000,425684877,599,599,599,599,0
20240220,134900,425684877,599,599,599,599,2
20240220,134800,425683679,600,600,600,600,2
20240220,134700,425682479,600,600,600,600,0
20240220,134600,425682479,600,599,600,599,24
20240220,134500,425668102,599,599,599,599,0
20240220,134400,425668102,599,599,599,599,1
20240220,134300,425667503,596,596,596,596,0
20240220,134200,425667503,596,597,597,596,6736
20240220,134100,421650060,597,597,597,597,0
20240220,134000,421650060,597,598,598,597,256
20240220,133900,421497183,598,598,598,598,490
20240220,133800,421204163,598,598,598,598,200
20240220,133700,421084563,598,598,598,598,180
20240220,133600,420976923,598,598,598,598,0
20240220,133500,420976923,598,598,598,598,0
20240220,133400,420976923,598,598,598,598,0
20240220,133300,420976923,598,598,598,598,13
20240220,133200,420969149,598,597,598,597,3
20240220,133100,420967357,596,596,596,596,0
20240220,133000,420967357,596,596,596,596,0
20240220,132900,420967357,596,596,596,596,0
20240220,132800,420967357,596,596,596,596,576
20240220,132700,420624061,596,596,596,596,0
20240220,132600,420624061,596,596,596,596,0
20240220,132500,420624061,596,596,596,596,0
20240220,132400,420624061,596,596,596,596,841
20240220,132300,420122825,596,596,596,596,0
20240220,132200,420122825,596,596,596,596,0
20240220,132100,420122825,596,596,596,596,0
20240220,132000,420122825,596,596,596,596,0
20240220,131900,420122825,596,596,596,596,0
20240220,131800,420122825,596,596,596,596,0
20240220,131700,420122825,596,596,596,596,0
20240220,131600,420122825,596,596,596,596,0
20240220,131500,420122825,596,596,596,596,0
20240220,131400,420122825,596,596,596,596,1503
20240220,131300,419227037,597,597,597,597,0
20240220,131200,419227037,597,597,597,597,0
20240220,131100,419227037,597,597,597,597,0
20240220,131000,419227037,597,599,599,597,1193
20240220,130900,418514573,599,599,599,599,4
20240220,130800,418512177,599,599,599,599,0
20240220,130700,418512177,599,599,599,599,0
20240220,130600,418512177,599,599,599,599,1
20240220,130500,418511578,597,597,597,597,0
20240220,130400,418511578,597,597,597,597,0
20240220,130300,418511578,597,597,597,597,0
20240220,130200,418511578,597,598,598,597,400
20240220,130100,418272689,598,598,598,598,83
20240220,130000,418223055,598,598,598,598,0
20240220,125900,418223055,598,598,598,598,0
20240220,125800,418223055,598,598,598,598,0
20240220,125700,418223055,598,598,598,598,17
20240220,125600,418212889,598,598,598,598,100
20240220,125500,418153089,598,598,598,598,0
20240220,125400,418153089,598,598,598,598,0
20240220,125300,418153089,598,598,598,598,0
20240220,125200,418153089,598,598,598,598,0
20240220,125100,418153089,598,598,598,598,0
20240220,125000,418153089,598,598,598,598,70
20240220,124900,418111229,599,599,599,599,0
20240220,124800,418111229,599,599,599,599,0
20240220,124700,418111229,599,597,599,597,867
20240220,124600,417591898,599,599,599,599,0
20240220,124500,417591898,599,599,599,599,0
20240220,124400,417591898,599,599,599,599,1
20240220,124300,417591299,595,595,595,595,0
20240220,124200,417591299,595,595,595,595,0
20240220,124100,417591299,595,595,595,595,0
20240220,124000,417591299,595,596,596,595,102602
20240220,123900,356473089,597,597,597,597,905
20240220,123800,355932804,599,599,599,599,0
20240220,123700,355932804,599,599,599,599,1000
20240220,123600,355333804,599,599,599,599,0
20240220,123500,355333804,599,597,599,596,1252
20240220,123400,354586813,596,596,596,596,0
20240220,123300,354586813,596,596,596,596,0
20240220,123200,354586813,596,596,596,596,0
20240220,123100,354586813,596,596,596,596,2
20240220,123000,354585621,596,596,596,596,700
20240220,122900,354168421,597,597,597,597,2000
20240220,122800,352974421,597,597,597,597,0
20240220,122700,352974421,597,598,598,597,2039
20240220,122600,351757136,598,598,598,598,14
20240220,122500,351748764,598,598,598,598,20
20240220,122400,351736804,598,598,598,598,36
20240220,122300,351715276,598,598,598,598,1001
20240220,122200,351116678,600,600,600,600,1000
20240220,122100,350516678,600,600,600,600,0
20240220,122000,350516678,600,600,600,600,0
20240220,121900,350516678,600,599,600,596,789
20240220,121800,350045946,600,600,600,600,0
20240220,121700,350045946,600,600,600,600,43
20240220,121600,350020146,600,601,601,600,9
20240220,121500,350014745,597,598,598,597,4119
20240220,121400,347552364,601,597,601,596,2212
20240220,121300,346233811,598,598,598,598,3980
20240220,121200,343853771,598,598,598,598,0
20240220,121100,343853771,598,601,602,598,3059
20240220,121000,342015315,602,602,602,602,3
20240220,120900,342013509,602,599,602,599,11027
20240220,120800,335381335,599,598,599,598,2
20240220,120700,335380138,599,600,600,599,763
20240220,120600,334923100,599,600,600,599,71
20240220,120500,334880569,599,599,599,599,0
20240220,120400,334880569,599,599,599,599,0
20240220,120300,334880569,599,599,599,599,1
20240220,120200,334879970,599,599,599,599,30
20240220,120100,334862000,599,600,600,599,175
20240220,120000,334757174,601,600,601,600,3
20240220,115900,334755372,601,601,602,600,324
20240220,115800,334560841,601,602,602,601,359
20240220,115700,334345001,602,601,602,601,5000
20240220,115600,331337673,599,598,599,595,3858
20240220,115500,329028399,595,599,599,595,2452
20240220,115400,327559959,601,598,601,598,4006
20240220,115300,325160728,598,598,598,598,3
20240220,115200,325158934,594,594,594,594,0
20240220,115100,325158934,594,594,594,594,12915
20240220,115000,317487424,594,595,595,594,25000
20240220,114900,302634821,595,596,596,595,2095
20240220,114800,301387718,596,596,596,596,200
20240220,114700,301268518,596,596,596,596,828
20240220,114600,300775030,596,596,596,596,0
20240220,114500,300775030,596,596,596,596,0
20240220,114400,300775030,596,596,596,596,100
20240220,114300,300715430,596,597,597,596,1169
20240220,114200,300018615,597,597,597,597,0
20240220,114100,300018615,597,597,597,597,2000
20240220,114000,298824615,598,598,598,598,1
20240220,113900,298824017,598,598,598,598,4
20240220,113800,298821625,598,598,598,598,53
20240220,113700,298789931,598,598,598,598,100
20240220,113600,298730131,600,600,600,600,0
20240220,113500,298730131,600,600,600,600,1
20240220,113400,298729531,597,597,597,597,0
20240220,113300,298729531,597,598,598,597,13000
20240220,113200,290968526,598,598,598,598,52
20240220,113100,290937430,598,598,598,598,100
20240220,113000,290877630,598,598,598,598,513
20240220,112900,290570856,598,598,598,598,600
20240220,112800,290212056,598,598,598,598,0
20240220,112700,290212056,598,599,599,598,102
20240220,112600,290151058,599,599,599,599,0
20240220,112500,290151058,599,599,599,599,1
20240220,112400,290150459,600,600,600,600,0
20240220,112300,290150459,600,600,600,600,0
20240220,112200,290150459,600,600,600,600,0
20240220,112100,290150459,600,598,600,598,245
20240220,112000,290003861,598,598,598,598,0
20240220,111900,290003861,598,598,598,598,108
20240220,111800,289939277,598,600,600,598,101
20240220,111700,289878877,600,600,600,600,2
20240220,111600,289877677,600,600,600,600,2
20240220,111500,289876477,600,600,600,600,156
20240220,111400,289782877,598,598,598,598,230
20240220,111300,289645337,598,598,598,598,0
20240220,111200,289645337,598,598,598,598,0
20240220,111100,289645337,598,600,600,598,2001
20240220,111000,288448737,598,598,598,598,0
20240220,110900,288448737,598,598,598,598,250
20240220,110800,288299237,598,598,598,598,0
20240220,110700,288299237,598,597,598,597,158
20240220,110600,288204853,597,600,600,597,2004
20240220,110500,287008453,597,597,597,597,69
20240220,110400,286967260,597,598,598,597,2377
20240220,110300,285546814,598,598,598,598,0
20240220,110200,285546814,598,599,599,598,182
20240220,110100,285437900,601,601,601,601,0
20240220,110000,285437900,601,601,601,601,0
20240220,105900,285437900,601,599,601,599,45
20240220,105800,285410891,599,599,599,599,999
20240220,105700,284812490,600,600,601,599,7
20240220,105600,284808290,599,599,599,599,0
20240220,105500,284808290,599,599,599,599,0
20240220,105400,284808290,599,599,599,599,0
20240220,105300,284808290,599,599,599,599,721
20240220,105200,284376411,598,598,598,598,200
20240220,105100,284256811,598,598,598,598,0
20240220,105000,284256811,598,598,598,598,0
20240220,104900,284256811,598,598,598,598,102
20240220,104800,284195815,599,599,599,599,0
20240220,104700,284195815,599,599,599,599,1609
20240220,104600,283232024,599,599,599,599,0
20240220,104500,283232024,599,599,599,599,1795
20240220,104400,282156819,601,601,601,601,0
20240220,104300,282156819,601,601,601,601,0
20240220,104200,282156819,601,601,601,601,0
20240220,104100,282156819,601,601,601,601,0
20240220,104000,282156819,601,601,601,601,0
20240220,103900,282156819,601,601,601,601,0
20240220,103800,282156819,601,601,601,601,5
20240220,103700,282153814,601,601,601,601,0
20240220,103600,282153814,601,601,601,601,1
20240220,103500,282153213,601,601,601,601,0
20240220,103400,282153213,601,601,601,601,0
20240220,103300,282153213,601,601,601,601,54
20240220,103200,282120759,601,601,601,601,946
20240220,103100,281552213,601,601,601,601,1
20240220,103000,281551612,601,601,601,601,492
20240220,102900,281255920,601,601,601,601,197
20240220,102800,281137523,601,600,601,597,433
20240220,102700,280878703,601,601,601,601,0
20240220,102600,280878703,601,601,601,601,0
20240220,102500,280878703,601,601,601,601,1
20240220,102400,280878102,598,598,598,598,2360
20240220,102300,279466822,598,598,598,598,0
20240220,102200,279466822,598,598,598,598,9
20240220,102100,279461440,598,600,600,598,448
20240220,102000,279192720,600,599,600,599,290
20240220,101900,279018732,599,599,599,599,96
20240220,101800,278961228,600,602,602,600,7723
20240220,101700,274327426,601,601,601,601,140
20240220,101600,274243286,600,602,602,600,9514
20240220,101500,268533268,600,601,601,600,1056
20240220,101400,267899118,600,599,600,599,11521
20240220,101300,260987038,598,598,598,598,1
20240220,101200,260986440,599,599,599,599,0
20240220,101100,260986440,599,599,599,599,1
20240220,101000,260985841,597,599,599,597,9221
20240220,100900,255477942,600,599,600,599,786
20240220,100800,255007119,600,600,600,600,6
20240220,100700,255003519,599,599,599,599,1
20240220,100600,255002920,599,598,599,598,3
20240220,100500,255001124,600,600,600,600,3
20240220,100400,254999324,598,599,599,598,7720
20240220,100300,250381746,599,599,599,599,1000
20240220,100200,249782746,599,599,599,599,0
20240220,100100,249782746,599,599,599,599,1001
20240220,100000,249183147,599,598,599,598,1205
20240220,095900,248461454,598,598,598,597,5902
20240220,095800,244933418,599,598,599,598,1660
20240220,095700,243939131,598,599,599,598,848
20240220,095600,243431940,599,599,599,599,607
20240220,095500,243068347,599,599,599,599,0
20240220,095400,243068347,599,599,599,599,22
20240220,095300,243055169,599,598,599,598,503
20240220,095200,242753875,598,600,600,598,104
20240220,095100,242691485,598,598,598,598,0
20240220,095000,242691485,598,599,599,598,1000
20240220,094900,242093179,599,599,600,599,196
20240220,094800,241975773,599,599,599,599,2013
20240220,094700,240769986,600,599,601,599,555
20240220,094600,240437466,600,600,600,600,91
20240220,094500,240382866,599,598,599,598,3001
20240220,094400,238585269,599,597,599,597,999
20240220,094300,237988864,597,599,599,597,2831
20240220,094200,236295489,599,599,599,599,1437
20240220,094100,235434726,600,600,602,600,1129
20240220,094000,234757316,600,599,600,599,2582
20240220,093900,233210541,599,598,599,598,3656
20240220,093800,231022161,598,598,598,597,515
20240220,093700,230714201,598,598,598,598,670
20240220,093600,230313541,596,597,597,596,1162
20240220,093500,229620835,597,597,597,597,22
20240220,093400,229607701,597,597,597,597,104
20240220,093300,229545613,597,597,597,597,999
20240220,093200,228949210,597,597,597,595,3001
20240220,093100,227161613,597,597,597,597,369
20240220,093000,226941320,594,595,595,594,6404
20240220,092900,223131882,595,596,596,595,10000
20240220,092800,217181782,595,599,599,595,1764
20240220,092700,216130236,596,597,597,596,6383
20240220,092600,212322292,597,597,597,597,426
20240220,092500,212067970,597,596,600,596,134
20240220,092400,211987878,597,597,597,596,10995
20240220,092300,205426535,598,600,600,598,3894
20240220,092200,203097723,600,601,601,598,1303
20240220,092100,202316247,601,598,601,597,2353
20240220,092000,200910135,598,599,599,598,1988
20240220,091900,199719670,599,598,599,598,4124
20240220,091800,197249894,598,599,599,598,983
20240220,091700,196661254,599,597,599,596,12481
20240220,091600,189220417,598,598,599,596,6250
20240220,091500,185487995,599,601,601,599,15790
20240220,091400,176020131,600,602,602,599,7820
20240220,091300,171323488,602,602,602,601,10208
20240220,091200,165187272,601,602,602,601,7640
20240220,091100,160594570,603,604,604,601,15401
20240220,091000,151321031,604,605,605,604,3273
20240220,090900,149341764,605,606,608,605,7575
20240220,090800,144758765,605,609,610,605,4307
20240220,090700,142138545,603,613,613,602,41615
20240220,090600,116839108,614,609,615,608,12396
20240220,090500,109251802,609,606,609,605,11050
20240220,090400,102548144,605,609,609,605,29432
20240220,090300,84701245,610,613,615,610,36511
20240220,090200,62383925,612,613,613,611,24215
20240220,090100,47564590,612,611,619,610,29747
20240220,090000,29279537,619,615,622,609,47622