stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,183700,72063277,591,591,591,591,2177
20240213,183600,72063277,591,591,591,591,0
20240213,183500,72063277,591,591,591,591,0
20240213,183400,72063277,591,591,591,591,0
20240213,183300,72063277,591,591,591,591,0
20240213,183200,72063277,591,591,591,591,0
20240213,183100,72063277,591,591,591,591,0
20240213,183000,72063277,591,591,591,591,0
20240213,182900,72063277,591,591,591,591,0
20240213,182800,72063277,591,591,591,591,0
20240213,182700,72063277,591,591,591,591,0
20240213,182600,72063277,591,591,591,591,0
20240213,182500,72063277,591,591,591,591,0
20240213,182400,72063277,591,591,591,591,0
20240213,182300,72063277,591,591,591,591,0
20240213,182200,72063277,591,591,591,591,0
20240213,182100,72063277,591,591,591,591,0
20240213,182000,72063277,591,591,591,591,0
20240213,181900,72063277,591,591,591,591,0
20240213,181800,72063277,591,591,591,591,0
20240213,181700,72063277,591,591,591,591,0
20240213,181600,72063277,591,591,591,591,0
20240213,181500,72063277,591,591,591,591,0
20240213,181400,72063277,591,591,591,591,0
20240213,181300,72063277,591,591,591,591,0
20240213,181200,72063277,591,591,591,591,0
20240213,181100,72063277,591,591,591,591,0
20240213,181000,72063277,591,591,591,591,0
20240213,180900,72063277,591,591,591,591,0
20240213,180800,72063277,591,591,591,591,0
20240213,180700,72063277,591,591,591,591,2177
20240213,180600,72063277,591,591,591,591,0
20240213,180500,72063277,591,591,591,591,0
20240213,180400,72063277,591,591,591,591,0
20240213,180300,72063277,591,591,591,591,0
20240213,180200,72063277,591,591,591,591,0
20240213,180100,72063277,591,591,591,591,0
20240213,180000,72063277,591,591,591,591,0
20240213,175900,72063277,591,591,591,591,0
20240213,175800,72063277,591,591,591,591,0
20240213,175700,72063277,591,591,591,591,0
20240213,175600,72063277,591,591,591,591,0
20240213,175500,72063277,591,591,591,591,0
20240213,175400,72063277,591,591,591,591,0
20240213,175300,72063277,591,591,591,591,0
20240213,175200,72063277,591,591,591,591,0
20240213,175100,72063277,591,591,591,591,0
20240213,175000,72063277,591,591,591,591,0
20240213,174900,72063277,591,591,591,591,0
20240213,174800,72063277,591,591,591,591,0
20240213,174700,72063277,591,591,591,591,0
20240213,174600,72063277,591,591,591,591,0
20240213,174500,72063277,591,591,591,591,0
20240213,174400,72063277,591,591,591,591,0
20240213,174300,72063277,591,591,591,591,0
20240213,174200,72063277,591,591,591,591,0
20240213,174100,72063277,591,591,591,591,0
20240213,174000,72063277,591,591,591,591,0
20240213,173900,72063277,591,591,591,591,0
20240213,173800,72063277,591,591,591,591,0
20240213,173700,72063277,591,591,591,591,2177
20240213,173600,72063277,591,591,591,591,0
20240213,173500,72063277,591,591,591,591,0
20240213,173400,72063277,591,591,591,591,0
20240213,173300,72063277,591,591,591,591,0
20240213,173200,72063277,591,591,591,591,0
20240213,173100,72063277,591,591,591,591,0
20240213,173000,72063277,591,591,591,591,0
20240213,172900,72063277,591,591,591,591,0
20240213,172800,72063277,591,591,591,591,0
20240213,172700,72063277,591,591,591,591,0
20240213,172600,72063277,591,591,591,591,0
20240213,172500,72063277,591,591,591,591,0
20240213,172400,72063277,591,591,591,591,0
20240213,172300,72063277,591,591,591,591,0
20240213,172200,72063277,591,591,591,591,0
20240213,172100,72063277,591,591,591,591,0
20240213,172000,72063277,591,591,591,591,0
20240213,171900,72063277,591,591,591,591,0
20240213,171800,72063277,591,591,591,591,0
20240213,171700,72063277,591,591,591,591,0
20240213,171600,72063277,591,591,591,591,0
20240213,171500,72063277,591,591,591,591,0
20240213,171400,72063277,591,591,591,591,0
20240213,171300,72063277,591,591,591,591,0
20240213,171200,72063277,591,591,591,591,0
20240213,171100,72063277,591,591,591,591,0
20240213,171000,72063277,591,591,591,591,0
20240213,170900,72063277,591,591,591,591,0
20240213,170800,72063277,591,591,591,591,0
20240213,170700,72063277,591,591,591,591,2177
20240213,170600,72063277,591,591,591,591,0
20240213,170500,72063277,591,591,591,591,0
20240213,170400,72063277,591,591,591,591,0
20240213,170300,72063277,591,591,591,591,0
20240213,170200,72063277,591,591,591,591,0
20240213,170100,72063277,591,591,591,591,0
20240213,170000,72063277,591,591,591,591,0
20240213,165900,72063277,591,591,591,591,0
20240213,165800,72063277,591,591,591,591,0
20240213,165700,72063277,591,591,591,591,0
20240213,165600,72063277,591,591,591,591,0
20240213,165500,72063277,591,591,591,591,0
20240213,165400,72063277,591,591,591,591,0
20240213,165300,72063277,591,591,591,591,0
20240213,165200,72063277,591,591,591,591,0
20240213,165100,72063277,591,591,591,591,0
20240213,165000,72063277,591,591,591,591,0
20240213,164900,72063277,591,591,591,591,0
20240213,164800,72063277,591,591,591,591,0
20240213,164700,72063277,591,591,591,591,0
20240213,164600,72063277,591,591,591,591,0
20240213,164500,72063277,591,591,591,591,0
20240213,164400,72063277,591,591,591,591,0
20240213,164300,72063277,591,591,591,591,0
20240213,164200,72063277,591,591,591,591,0
20240213,164100,72063277,591,591,591,591,0
20240213,164000,72063277,591,591,591,591,0
20240213,163900,72063277,591,591,591,591,0
20240213,163800,72063277,591,591,591,591,0
20240213,163700,72063277,591,591,591,591,2177
20240213,163600,72063277,591,591,591,591,0
20240213,163500,72063277,591,591,591,591,0
20240213,163400,72063277,591,591,591,591,0
20240213,163300,72063277,591,591,591,591,0
20240213,163200,72063277,591,591,591,591,0
20240213,163100,72063277,591,591,591,591,0
20240213,163000,72063277,591,591,591,591,0
20240213,162900,72063277,591,591,591,591,0
20240213,162800,72063277,591,591,591,591,0
20240213,162700,72063277,591,591,591,591,0
20240213,162600,72063277,591,591,591,591,0
20240213,162500,72063277,591,591,591,591,0
20240213,162400,72063277,591,591,591,591,0
20240213,162300,72063277,591,591,591,591,0
20240213,162200,72063277,591,591,591,591,0
20240213,162100,72063277,591,591,591,591,0
20240213,162000,72063277,591,591,591,591,0
20240213,161900,72063277,591,591,591,591,0
20240213,161800,72063277,591,591,591,591,0
20240213,161700,72063277,591,591,591,591,0
20240213,161600,72063277,591,591,591,591,0
20240213,161500,72063277,591,591,591,591,0
20240213,161400,72063277,591,591,591,591,0
20240213,161300,72063277,591,591,591,591,0
20240213,161200,72063277,591,591,591,591,0
20240213,161100,72063277,591,591,591,591,0
20240213,161000,72063277,591,591,591,591,0
20240213,160900,72063277,591,591,591,591,0
20240213,160800,72063277,591,591,591,591,0
20240213,160700,72063277,591,591,591,591,2177
20240213,160600,72063277,591,591,591,591,0
20240213,160500,72063277,591,591,591,591,0
20240213,160400,72063277,591,591,591,591,0
20240213,160300,72063277,591,591,591,591,0
20240213,160200,72063277,591,591,591,591,0
20240213,160100,72063277,591,591,591,591,0
20240213,160000,72063277,591,591,591,591,0
20240213,155900,72063277,591,591,591,591,0
20240213,155800,72063277,591,591,591,591,0
20240213,155700,72063277,591,591,591,591,0
20240213,155600,72063277,591,591,591,591,0
20240213,155500,72063277,591,591,591,591,0
20240213,155400,72063277,591,591,591,591,0
20240213,155300,72063277,591,591,591,591,0
20240213,155200,72063277,591,591,591,591,0
20240213,155100,72063277,591,591,591,591,0
20240213,155000,72063277,591,591,591,591,0
20240213,154900,72063277,591,591,591,591,0
20240213,154800,72063277,591,591,591,591,0
20240213,154700,72063277,591,591,591,591,0
20240213,154600,72063277,591,591,591,591,0
20240213,154500,72063277,591,591,591,591,0
20240213,154400,72063277,591,591,591,591,0
20240213,154300,72063277,591,591,591,591,0
20240213,154200,72063277,591,591,591,591,0
20240213,154100,72063277,591,591,591,591,0
20240213,154000,72063277,591,591,591,591,0
20240213,153900,72063277,591,591,591,591,0
20240213,153800,72063277,591,591,591,591,0
20240213,153700,72063277,591,591,591,591,2177
20240213,153600,72063277,591,591,591,591,0
20240213,153500,72063277,591,591,591,591,0
20240213,153400,72063277,591,591,591,591,0
20240213,153300,72063277,591,591,591,591,0
20240213,153200,72063277,591,591,591,591,0
20240213,153100,72063277,591,591,591,591,0
20240213,153000,72063277,591,591,591,591,2177
20240213,152900,70776670,589,589,589,589,0
20240213,152800,70776670,589,589,589,589,0
20240213,152700,70776670,589,589,589,589,0
20240213,152600,70776670,589,589,589,589,0
20240213,152500,70776670,589,589,589,589,0
20240213,152400,70776670,589,589,589,589,0
20240213,152300,70776670,589,589,589,589,0
20240213,152200,70776670,589,589,589,589,0
20240213,152100,70776670,589,589,589,589,0
20240213,152000,70776670,589,589,589,589,0
20240213,151900,70776670,589,589,589,589,0
20240213,151800,70776670,589,589,589,589,0
20240213,151700,70776670,589,589,589,589,0
20240213,151600,70776670,589,589,589,589,125
20240213,151500,70703045,589,589,589,589,0
20240213,151400,70703045,589,589,589,589,0
20240213,151300,70703045,589,589,589,589,0
20240213,151200,70703045,589,589,589,589,0
20240213,151100,70703045,589,589,589,589,10
20240213,151000,70697155,585,585,585,585,4165
20240213,150900,68260630,589,589,589,589,0
20240213,150800,68260630,589,589,589,589,0
20240213,150700,68260630,589,589,589,589,0
20240213,150600,68260630,589,589,589,589,10
20240213,150500,68254740,585,589,589,585,6
20240213,150400,68251210,585,585,585,585,0
20240213,150300,68251210,585,585,585,585,0
20240213,150200,68251210,585,586,586,585,557
20240213,150100,67925364,589,589,589,589,0
20240213,150000,67925364,589,589,589,589,0
20240213,145900,67925364,589,589,589,589,3
20240213,145800,67923597,589,589,589,589,849
20240213,145700,67423536,586,586,586,586,0
20240213,145600,67423536,586,588,588,586,9760
20240213,145500,61701740,589,589,589,589,0
20240213,145400,61701740,589,589,589,589,0
20240213,145300,61701740,589,589,589,589,0
20240213,145200,61701740,589,589,589,589,0
20240213,145100,61701740,589,589,589,589,12
20240213,145000,61694672,589,589,589,589,8
20240213,144900,61689960,588,588,588,588,1
20240213,144800,61689372,589,589,589,589,0
20240213,144700,61689372,589,589,589,589,0
20240213,144600,61689372,589,589,589,589,0
20240213,144500,61689372,589,589,589,589,0
20240213,144400,61689372,589,589,589,589,0
20240213,144300,61689372,589,589,589,589,0
20240213,144200,61689372,589,589,589,589,0
20240213,144100,61689372,589,589,589,589,0
20240213,144000,61689372,589,589,589,589,0
20240213,143900,61689372,589,589,589,589,0
20240213,143800,61689372,589,589,589,589,0
20240213,143700,61689372,589,589,589,589,87
20240213,143600,61638129,589,589,589,589,0
20240213,143500,61638129,589,589,589,589,0
20240213,143400,61638129,589,589,589,589,850
20240213,143300,61137479,589,589,589,589,0
20240213,143200,61137479,589,589,589,589,0
20240213,143100,61137479,589,589,589,589,0
20240213,143000,61137479,589,589,589,589,180
20240213,142900,61031459,589,589,589,589,0
20240213,142800,61031459,589,589,589,589,0
20240213,142700,61031459,589,589,589,589,0
20240213,142600,61031459,589,589,589,589,0
20240213,142500,61031459,589,590,590,589,110
20240213,142400,60966569,590,590,590,590,1
20240213,142300,60965979,590,590,590,590,0
20240213,142200,60965979,590,590,590,590,15
20240213,142100,60957129,590,590,590,590,12
20240213,142000,60950049,590,590,590,590,0
20240213,141900,60950049,590,590,590,590,8
20240213,141800,60945329,590,590,590,590,3
20240213,141700,60943559,590,591,591,590,42
20240213,141600,60918757,591,591,591,591,0
20240213,141500,60918757,591,591,591,591,0
20240213,141400,60918757,591,591,591,591,0
20240213,141300,60918757,591,591,591,591,0
20240213,141200,60918757,591,591,591,591,0
20240213,141100,60918757,591,590,591,590,26
20240213,141000,60903395,590,590,590,590,62
20240213,140900,60866815,591,591,591,591,0
20240213,140800,60866815,591,591,591,591,0
20240213,140700,60866815,591,591,591,591,0
20240213,140600,60866815,591,591,591,591,3
20240213,140500,60865042,591,589,591,589,63
20240213,140400,60827849,588,588,588,588,0
20240213,140300,60827849,588,588,588,588,0
20240213,140200,60827849,588,588,588,588,1
20240213,140100,60827261,587,587,587,587,0
20240213,140000,60827261,587,587,587,587,0
20240213,135900,60827261,587,587,587,587,0
20240213,135800,60827261,587,587,587,587,0
20240213,135700,60827261,587,587,587,587,0
20240213,135600,60827261,587,587,587,587,0
20240213,135500,60827261,587,587,587,587,0
20240213,135400,60827261,587,587,587,587,0
20240213,135300,60827261,587,587,587,587,0
20240213,135200,60827261,587,590,590,587,701
20240213,135100,60414918,591,591,591,591,0
20240213,135000,60414918,591,591,591,591,0
20240213,134900,60414918,591,591,591,591,0
20240213,134800,60414918,591,591,591,591,0
20240213,134700,60414918,591,591,591,591,42
20240213,134600,60390096,590,590,590,590,0
20240213,134500,60390096,590,590,590,590,100
20240213,134400,60331096,590,590,590,590,100
20240213,134300,60272096,591,591,591,591,0
20240213,134200,60272096,591,591,591,591,0
20240213,134100,60272096,591,591,591,591,0
20240213,134000,60272096,591,591,591,591,11
20240213,133900,60265595,591,591,591,591,0
20240213,133800,60265595,591,591,591,591,21
20240213,133700,60253184,591,591,591,591,0
20240213,133600,60253184,591,591,591,591,0
20240213,133500,60253184,591,591,591,591,0
20240213,133400,60253184,591,591,591,591,0
20240213,133300,60253184,591,591,591,591,22
20240213,133200,60240182,591,591,591,591,100
20240213,133100,60181082,591,591,591,591,0
20240213,133000,60181082,591,591,591,591,0
20240213,132900,60181082,591,591,591,591,0
20240213,132800,60181082,591,591,591,591,0
20240213,132700,60181082,591,591,591,591,0
20240213,132600,60181082,591,591,591,591,22
20240213,132500,60168080,591,591,591,591,0
20240213,132400,60168080,591,591,591,591,0
20240213,132300,60168080,591,591,591,591,0
20240213,132200,60168080,591,591,591,591,0
20240213,132100,60168080,591,591,591,591,22
20240213,132000,60155078,591,591,591,591,10
20240213,131900,60149168,591,591,591,591,0
20240213,131800,60149168,591,591,591,591,0
20240213,131700,60149168,591,591,591,591,0
20240213,131600,60149168,591,591,591,591,38
20240213,131500,60126710,591,591,591,591,0
20240213,131400,60126710,591,591,591,591,0
20240213,131300,60126710,591,591,591,591,0
20240213,131200,60126710,591,591,591,591,0
20240213,131100,60126710,591,591,591,591,22
20240213,131000,60113708,591,591,591,591,23
20240213,130900,60100115,590,590,590,590,0
20240213,130800,60100115,590,590,590,590,0
20240213,130700,60100115,590,590,590,590,0
20240213,130600,60100115,590,590,590,590,0
20240213,130500,60100115,590,590,590,590,200
20240213,130400,59982115,590,590,590,590,150
20240213,130300,59893615,591,591,591,591,33
20240213,130200,59874112,591,591,591,591,43
20240213,130100,59848699,590,590,590,590,0
20240213,130000,59848699,590,590,590,590,0
20240213,125900,59848699,590,590,590,590,0
20240213,125800,59848699,590,590,590,590,45
20240213,125700,59822149,591,591,591,591,322
20240213,125600,59631847,591,591,591,591,0
20240213,125500,59631847,591,591,591,591,0
20240213,125400,59631847,591,591,591,591,21
20240213,125300,59619436,591,591,591,591,0
20240213,125200,59619436,591,591,591,591,0
20240213,125100,59619436,591,591,591,591,0
20240213,125000,59619436,591,591,591,591,0
20240213,124900,59619436,591,591,591,591,0
20240213,124800,59619436,591,591,591,591,0
20240213,124700,59619436,591,591,591,591,31
20240213,124600,59601115,591,591,591,591,3
20240213,124500,59599342,591,591,591,591,0
20240213,124400,59599342,591,591,591,591,21
20240213,124300,59586931,591,591,591,591,1
20240213,124200,59586340,591,591,591,591,0
20240213,124100,59586340,591,591,591,591,0
20240213,124000,59586340,591,591,591,591,0
20240213,123900,59586340,591,591,591,591,0
20240213,123800,59586340,591,591,591,591,0
20240213,123700,59586340,591,591,591,591,0
20240213,123600,59586340,591,591,591,591,22
20240213,123500,59573338,591,591,591,591,0
20240213,123400,59573338,591,591,591,591,0
20240213,123300,59573338,591,591,591,591,44
20240213,123200,59547334,591,591,591,591,0
20240213,123100,59547334,591,591,591,591,0
20240213,123000,59547334,591,591,591,591,0
20240213,122900,59547334,591,591,591,591,0
20240213,122800,59547334,591,591,591,591,1
20240213,122700,59546743,591,591,591,591,0
20240213,122600,59546743,591,591,591,591,0
20240213,122500,59546743,591,591,591,591,0
20240213,122400,59546743,591,591,591,591,8898
20240213,122300,54288025,592,592,592,592,2
20240213,122200,54286841,592,592,592,592,65
20240213,122100,54248361,592,592,592,592,22
20240213,122000,54235337,592,592,592,592,600
20240213,121900,53880137,592,592,592,592,0
20240213,121800,53880137,592,592,592,592,44
20240213,121700,53854089,592,592,592,592,506
20240213,121600,53554537,591,591,591,591,1
20240213,121500,53553946,592,592,592,592,0
20240213,121400,53553946,592,592,592,592,0
20240213,121300,53553946,592,592,592,592,0
20240213,121200,53553946,592,592,592,592,0
20240213,121100,53553946,592,592,592,592,36
20240213,121000,53532634,592,592,592,592,0
20240213,120900,53532634,592,592,592,592,111
20240213,120800,53466922,592,592,592,592,0
20240213,120700,53466922,592,591,592,591,25
20240213,120600,53452142,592,592,592,592,22
20240213,120500,53439118,592,592,592,592,0
20240213,120400,53439118,592,592,592,592,116
20240213,120300,53370446,592,592,592,592,0
20240213,120200,53370446,592,592,592,592,0
20240213,120100,53370446,592,592,592,592,22
20240213,120000,53357422,592,592,592,592,0
20240213,115900,53357422,592,592,592,592,0
20240213,115800,53357422,592,592,592,592,0
20240213,115700,53357422,592,592,592,592,21
20240213,115600,53344990,592,592,592,592,0
20240213,115500,53344990,592,592,592,592,0
20240213,115400,53344990,592,592,592,592,21
20240213,115300,53332558,591,591,591,591,1
20240213,115200,53331967,591,591,591,591,0
20240213,115100,53331967,591,591,591,591,0
20240213,115000,53331967,591,591,591,591,18
20240213,114900,53321329,592,592,592,592,0
20240213,114800,53321329,592,592,592,592,0
20240213,114700,53321329,592,592,592,592,0
20240213,114600,53321329,592,592,592,592,22
20240213,114500,53308305,592,592,592,592,0
20240213,114400,53308305,592,592,592,592,0
20240213,114300,53308305,592,592,592,592,22
20240213,114200,53295281,593,593,593,593,0
20240213,114100,53295281,593,593,593,593,21
20240213,114000,53282828,593,593,593,593,33
20240213,113900,53263259,593,593,593,593,0
20240213,113800,53263259,593,593,593,593,0
20240213,113700,53263259,593,593,593,593,0
20240213,113600,53263259,593,593,593,593,10
20240213,113500,53257329,593,593,593,593,0
20240213,113400,53257329,593,593,593,593,0
20240213,113300,53257329,593,593,593,593,0
20240213,113200,53257329,593,593,593,593,0
20240213,113100,53257329,593,592,593,592,32
20240213,113000,53238383,591,591,591,591,0
20240213,112900,53238383,591,591,591,591,1
20240213,112800,53237792,592,592,592,592,0
20240213,112700,53237792,592,592,592,592,0
20240213,112600,53237792,592,591,592,591,32
20240213,112500,53218858,593,593,593,593,0
20240213,112400,53218858,593,593,593,593,0
20240213,112300,53218858,593,593,593,593,0
20240213,112200,53218858,593,593,593,593,0
20240213,112100,53218858,593,593,593,593,0
20240213,112000,53218858,593,593,593,593,0
20240213,111900,53218858,593,593,593,593,0
20240213,111800,53218858,593,592,593,592,1000
20240213,111700,52626375,592,591,592,591,510
20240213,111600,52324526,590,590,590,590,0
20240213,111500,52324526,590,590,590,590,0
20240213,111400,52324526,590,590,590,590,0
20240213,111300,52324526,590,590,590,590,0
20240213,111200,52324526,590,590,590,590,0
20240213,111100,52324526,590,590,590,590,0
20240213,111000,52324526,590,590,590,590,0
20240213,110900,52324526,590,590,590,590,0
20240213,110800,52324526,590,590,590,590,0
20240213,110700,52324526,590,590,590,590,0
20240213,110600,52324526,590,590,590,590,15
20240213,110500,52315676,590,590,590,590,0
20240213,110400,52315676,590,590,590,590,0
20240213,110300,52315676,590,590,590,590,0
20240213,110200,52315676,590,590,590,590,22
20240213,110100,52302696,590,590,590,590,2
20240213,110000,52301516,590,590,590,590,0
20240213,105900,52301516,590,590,590,590,0
20240213,105800,52301516,590,590,590,590,0
20240213,105700,52301516,590,590,590,589,5295
20240213,105600,49177468,590,590,590,590,0
20240213,105500,49177468,590,590,590,590,0
20240213,105400,49177468,590,590,590,590,1
20240213,105300,49176878,585,585,585,585,0
20240213,105200,49176878,585,585,585,585,0
20240213,105100,49176878,585,585,585,585,0
20240213,105000,49176878,585,585,585,585,0
20240213,104900,49176878,585,589,589,585,4000
20240213,104800,46830011,590,590,590,590,0
20240213,104700,46830011,590,590,590,590,42
20240213,104600,46805231,590,590,590,590,0
20240213,104500,46805231,590,590,590,590,0
20240213,104400,46805231,590,590,590,590,0
20240213,104300,46805231,590,590,590,590,0
20240213,104200,46805231,590,590,590,590,12
20240213,104100,46798151,590,590,590,590,28
20240213,104000,46781631,590,590,590,590,6
20240213,103900,46778091,590,590,590,590,0
20240213,103800,46778091,590,590,590,590,9
20240213,103700,46772781,589,590,590,589,1100
20240213,103600,46124859,590,590,590,590,61
20240213,103500,46088869,590,590,590,590,0
20240213,103400,46088869,590,590,590,590,0
20240213,103300,46088869,590,590,590,590,0
20240213,103200,46088869,590,590,590,590,44
20240213,103100,46062909,590,590,590,590,50
20240213,103000,46033409,590,591,591,590,697
20240213,102900,45622134,592,592,592,592,0
20240213,102800,45622134,592,592,592,592,359
20240213,102700,45409606,592,592,592,592,0
20240213,102600,45409606,592,592,592,592,0
20240213,102500,45409606,592,592,592,592,1
20240213,102400,45409014,593,593,593,593,0
20240213,102300,45409014,593,593,593,593,0
20240213,102200,45409014,593,592,593,592,23
20240213,102100,45395397,593,593,593,593,1
20240213,102000,45394804,593,593,593,593,0
20240213,101900,45394804,593,593,593,593,0
20240213,101800,45394804,593,593,593,593,0
20240213,101700,45394804,593,593,593,593,1
20240213,101600,45394211,593,592,593,590,870
20240213,101500,44879675,592,592,592,592,0
20240213,101400,44879675,592,592,592,592,0
20240213,101300,44879675,592,592,592,592,0
20240213,101200,44879675,592,592,592,592,0
20240213,101100,44879675,592,592,592,592,1
20240213,101000,44879083,593,593,593,593,0
20240213,100900,44879083,593,593,593,593,0
20240213,100800,44879083,593,593,593,593,0
20240213,100700,44879083,593,593,593,593,43
20240213,100600,44853584,592,592,592,592,0
20240213,100500,44853584,592,592,592,592,0
20240213,100400,44853584,592,593,593,592,1232
20240213,100300,44123108,593,593,593,593,0
20240213,100200,44123108,593,593,593,593,0
20240213,100100,44123108,593,593,593,593,22
20240213,100000,44110062,593,593,593,593,0
20240213,095900,44110062,593,593,593,593,0
20240213,095800,44110062,593,593,593,593,21
20240213,095700,44097609,593,593,593,593,0
20240213,095600,44097609,593,593,593,593,0
20240213,095500,44097609,593,593,593,593,0
20240213,095400,44097609,593,593,593,593,0
20240213,095300,44097609,593,593,593,593,21
20240213,095200,44085156,593,593,593,592,57
20240213,095100,44051375,593,593,593,593,9
20240213,095000,44046038,594,598,599,594,2907
20240213,094900,42313420,599,598,599,598,1000
20240213,094800,41715154,600,592,602,592,17902
20240213,094700,31003523,592,590,592,590,5000
20240213,094600,28044296,588,588,588,588,0
20240213,094500,28044296,588,588,588,588,0
20240213,094400,28044296,588,588,588,588,0
20240213,094300,28044296,588,588,588,588,0
20240213,094200,28044296,588,588,588,588,71
20240213,094100,28002548,588,588,588,588,29
20240213,094000,27985496,587,587,587,587,1
20240213,093900,27984909,590,590,590,590,0
20240213,093800,27984909,590,590,590,590,34
20240213,093700,27964849,589,589,589,589,770
20240213,093600,27511319,588,589,589,588,2322
20240213,093500,26145939,589,589,589,589,1
20240213,093400,26145350,591,591,591,591,7
20240213,093300,26141213,591,591,591,591,0
20240213,093200,26141213,591,591,591,591,11
20240213,093100,26134712,591,591,591,591,1
20240213,093000,26134121,590,591,591,590,7792
20240213,092900,21536541,591,591,591,591,0
20240213,092800,21536541,591,591,591,591,20
20240213,092700,21524721,591,591,591,591,44
20240213,092600,21498717,591,591,591,591,207
20240213,092500,21376380,591,591,591,591,300
20240213,092400,21199080,591,591,591,591,7
20240213,092300,21194943,590,590,590,590,200
20240213,092200,21076943,590,589,590,589,1310
20240213,092100,20304145,588,588,588,588,300
20240213,092000,20127745,588,588,588,588,500
20240213,091900,19833745,589,589,589,589,500
20240213,091800,19539245,589,589,589,589,100
20240213,091700,19480345,588,588,588,588,1944
20240213,091600,18337273,587,587,587,587,1000
20240213,091500,17750273,587,587,587,587,0
20240213,091400,17750273,587,587,587,587,1000
20240213,091300,17163273,587,587,587,587,98
20240213,091200,17105747,587,586,587,586,3898
20240213,091100,14821518,586,586,586,586,3819
20240213,091000,12583584,585,585,585,585,1584
20240213,090900,11656944,585,584,585,584,1561
20240213,090800,10745315,584,583,584,583,20
20240213,090700,10733650,583,583,583,583,1
20240213,090600,10733067,584,584,584,584,0
20240213,090500,10733067,584,584,584,583,1768
20240213,090400,9700556,584,584,584,584,0
20240213,090300,9700556,584,584,584,584,13
20240213,090200,9692964,584,584,584,584,11
20240213,090100,9686540,584,582,584,580,1001
20240213,090000,9104840,580,580,580,580,15698