stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,184200,91517984,490,490,490,490,3838
20240213,184100,91517984,490,490,490,490,0
20240213,184000,91517984,490,490,490,490,0
20240213,183900,91517984,490,490,490,490,0
20240213,183800,91517984,490,490,490,490,0
20240213,183700,91517984,490,490,490,490,0
20240213,183600,91517984,490,490,490,490,0
20240213,183500,91517984,490,490,490,490,0
20240213,183400,91517984,490,490,490,490,0
20240213,183300,91517984,490,490,490,490,0
20240213,183200,91517984,490,490,490,490,0
20240213,183100,91517984,490,490,490,490,0
20240213,183000,91517984,490,490,490,490,0
20240213,182900,91517984,490,490,490,490,0
20240213,182800,91517984,490,490,490,490,0
20240213,182700,91517984,490,490,490,490,0
20240213,182600,91517984,490,490,490,490,0
20240213,182500,91517984,490,490,490,490,0
20240213,182400,91517984,490,490,490,490,0
20240213,182300,91517984,490,490,490,490,0
20240213,182200,91517984,490,490,490,490,0
20240213,182100,91517984,490,490,490,490,0
20240213,182000,91517984,490,490,490,490,0
20240213,181900,91517984,490,490,490,490,0
20240213,181800,91517984,490,490,490,490,0
20240213,181700,91517984,490,490,490,490,0
20240213,181600,91517984,490,490,490,490,0
20240213,181500,91517984,490,490,490,490,0
20240213,181400,91517984,490,490,490,490,0
20240213,181300,91517984,490,490,490,490,0
20240213,181200,91517984,490,490,490,490,3838
20240213,181100,91517984,490,490,490,490,0
20240213,181000,91517984,490,490,490,490,0
20240213,180900,91517984,490,490,490,490,0
20240213,180800,91517984,490,490,490,490,0
20240213,180700,91517984,490,490,490,490,0
20240213,180600,91517984,490,490,490,490,0
20240213,180500,91517984,490,490,490,490,0
20240213,180400,91517984,490,490,490,490,0
20240213,180300,91517984,490,490,490,490,0
20240213,180200,91517984,490,490,490,490,0
20240213,180100,91517984,490,490,490,490,0
20240213,180000,91517984,490,490,490,490,0
20240213,175900,91517984,490,490,490,490,0
20240213,175800,91517984,490,490,490,490,0
20240213,175700,91517984,490,490,490,490,0
20240213,175600,91517984,490,490,490,490,0
20240213,175500,91517984,490,490,490,490,0
20240213,175400,91517984,490,490,490,490,0
20240213,175300,91517984,490,490,490,490,0
20240213,175200,91517984,490,490,490,490,0
20240213,175100,91517984,490,490,490,490,0
20240213,175000,91517984,490,490,490,490,0
20240213,174900,91517984,490,490,490,490,0
20240213,174800,91517984,490,490,490,490,0
20240213,174700,91517984,490,490,490,490,0
20240213,174600,91517984,490,490,490,490,0
20240213,174500,91517984,490,490,490,490,0
20240213,174400,91517984,490,490,490,490,0
20240213,174300,91517984,490,490,490,490,0
20240213,174200,91517984,490,490,490,490,3838
20240213,174100,91517984,490,490,490,490,0
20240213,174000,91517984,490,490,490,490,0
20240213,173900,91517984,490,490,490,490,0
20240213,173800,91517984,490,490,490,490,0
20240213,173700,91517984,490,490,490,490,0
20240213,173600,91517984,490,490,490,490,0
20240213,173500,91517984,490,490,490,490,0
20240213,173400,91517984,490,490,490,490,0
20240213,173300,91517984,490,490,490,490,0
20240213,173200,91517984,490,490,490,490,0
20240213,173100,91517984,490,490,490,490,0
20240213,173000,91517984,490,490,490,490,0
20240213,172900,91517984,490,490,490,490,0
20240213,172800,91517984,490,490,490,490,0
20240213,172700,91517984,490,490,490,490,0
20240213,172600,91517984,490,490,490,490,0
20240213,172500,91517984,490,490,490,490,0
20240213,172400,91517984,490,490,490,490,0
20240213,172300,91517984,490,490,490,490,0
20240213,172200,91517984,490,490,490,490,0
20240213,172100,91517984,490,490,490,490,0
20240213,172000,91517984,490,490,490,490,0
20240213,171900,91517984,490,490,490,490,0
20240213,171800,91517984,490,490,490,490,0
20240213,171700,91517984,490,490,490,490,0
20240213,171600,91517984,490,490,490,490,0
20240213,171500,91517984,490,490,490,490,0
20240213,171400,91517984,490,490,490,490,0
20240213,171300,91517984,490,490,490,490,0
20240213,171200,91517984,490,490,490,490,3838
20240213,171100,91517984,490,490,490,490,0
20240213,171000,91517984,490,490,490,490,0
20240213,170900,91517984,490,490,490,490,0
20240213,170800,91517984,490,490,490,490,0
20240213,170700,91517984,490,490,490,490,0
20240213,170600,91517984,490,490,490,490,0
20240213,170500,91517984,490,490,490,490,0
20240213,170400,91517984,490,490,490,490,0
20240213,170300,91517984,490,490,490,490,0
20240213,170200,91517984,490,490,490,490,0
20240213,170100,91517984,490,490,490,490,0
20240213,170000,91517984,490,490,490,490,0
20240213,165900,91517984,490,490,490,490,0
20240213,165800,91517984,490,490,490,490,0
20240213,165700,91517984,490,490,490,490,0
20240213,165600,91517984,490,490,490,490,0
20240213,165500,91517984,490,490,490,490,0
20240213,165400,91517984,490,490,490,490,0
20240213,165300,91517984,490,490,490,490,0
20240213,165200,91517984,490,490,490,490,0
20240213,165100,91517984,490,490,490,490,0
20240213,165000,91517984,490,490,490,490,0
20240213,164900,91517984,490,490,490,490,0
20240213,164800,91517984,490,490,490,490,0
20240213,164700,91517984,490,490,490,490,0
20240213,164600,91517984,490,490,490,490,0
20240213,164500,91517984,490,490,490,490,0
20240213,164400,91517984,490,490,490,490,0
20240213,164300,91517984,490,490,490,490,0
20240213,164200,91517984,490,490,490,490,3838
20240213,164100,91517984,490,490,490,490,0
20240213,164000,91517984,490,490,490,490,0
20240213,163900,91517984,490,490,490,490,0
20240213,163800,91517984,490,490,490,490,0
20240213,163700,91517984,490,490,490,490,0
20240213,163600,91517984,490,490,490,490,0
20240213,163500,91517984,490,490,490,490,0
20240213,163400,91517984,490,490,490,490,0
20240213,163300,91517984,490,490,490,490,0
20240213,163200,91517984,490,490,490,490,0
20240213,163100,91517984,490,490,490,490,0
20240213,163000,91517984,490,490,490,490,0
20240213,162900,91517984,490,490,490,490,0
20240213,162800,91517984,490,490,490,490,0
20240213,162700,91517984,490,490,490,490,0
20240213,162600,91517984,490,490,490,490,0
20240213,162500,91517984,490,490,490,490,0
20240213,162400,91517984,490,490,490,490,0
20240213,162300,91517984,490,490,490,490,0
20240213,162200,91517984,490,490,490,490,0
20240213,162100,91517984,490,490,490,490,0
20240213,162000,91517984,490,490,490,490,0
20240213,161900,91517984,490,490,490,490,0
20240213,161800,91517984,490,490,490,490,0
20240213,161700,91517984,490,490,490,490,0
20240213,161600,91517984,490,490,490,490,0
20240213,161500,91517984,490,490,490,490,0
20240213,161400,91517984,490,490,490,490,0
20240213,161300,91517984,490,490,490,490,0
20240213,161200,91517984,490,490,490,490,3838
20240213,161100,91517984,490,490,490,490,0
20240213,161000,91517984,490,490,490,490,0
20240213,160900,91517984,490,490,490,490,0
20240213,160800,91517984,490,490,490,490,0
20240213,160700,91517984,490,490,490,490,0
20240213,160600,91517984,490,490,490,490,0
20240213,160500,91517984,490,490,490,490,0
20240213,160400,91517984,490,490,490,490,0
20240213,160300,91517984,490,490,490,490,0
20240213,160200,91517984,490,490,490,490,0
20240213,160100,91517984,490,490,490,490,0
20240213,160000,91517984,490,490,490,490,0
20240213,155900,91517984,490,490,490,490,0
20240213,155800,91517984,490,490,490,490,0
20240213,155700,91517984,490,490,490,490,0
20240213,155600,91517984,490,490,490,490,0
20240213,155500,91517984,490,490,490,490,0
20240213,155400,91517984,490,490,490,490,0
20240213,155300,91517984,490,490,490,490,0
20240213,155200,91517984,490,490,490,490,0
20240213,155100,91517984,490,490,490,490,0
20240213,155000,91517984,490,490,490,490,0
20240213,154900,91517984,490,490,490,490,0
20240213,154800,91517984,490,490,490,490,0
20240213,154700,91517984,490,490,490,490,0
20240213,154600,91517984,490,490,490,490,0
20240213,154500,91517984,490,490,490,490,0
20240213,154400,91517984,490,490,490,490,0
20240213,154300,91517984,490,490,490,490,0
20240213,154200,91517984,490,490,490,490,3838
20240213,154100,91517984,490,490,490,490,0
20240213,154000,91517984,490,490,490,490,0
20240213,153900,91517984,490,490,490,490,0
20240213,153800,91517984,490,490,490,490,0
20240213,153700,91517984,490,490,490,490,0
20240213,153600,91517984,490,490,490,490,0
20240213,153500,91517984,490,490,490,490,0
20240213,153400,91517984,490,490,490,490,0
20240213,153300,91517984,490,490,490,490,0
20240213,153200,91517984,490,490,490,490,0
20240213,153100,91517984,490,490,490,490,0
20240213,153000,91517984,490,490,490,490,3838
20240213,152900,89637364,493,493,493,493,0
20240213,152800,89637364,493,493,493,493,0
20240213,152700,89637364,493,493,493,493,0
20240213,152600,89637364,493,493,493,493,0
20240213,152500,89637364,493,493,493,493,0
20240213,152400,89637364,493,493,493,493,0
20240213,152300,89637364,493,493,493,493,0
20240213,152200,89637364,493,493,493,493,0
20240213,152100,89637364,493,493,493,493,0
20240213,152000,89637364,493,493,493,493,0
20240213,151900,89637364,493,493,493,493,11
20240213,151800,89631941,493,493,493,493,32
20240213,151700,89616165,492,492,492,492,0
20240213,151600,89616165,492,492,492,492,10000
20240213,151500,84696165,493,493,493,493,100
20240213,151400,84646865,492,492,492,492,0
20240213,151300,84646865,492,492,492,492,0
20240213,151200,84646865,492,492,492,492,0
20240213,151100,84646865,492,492,492,492,1006
20240213,151000,84151913,492,491,492,491,36
20240213,150900,84134210,491,491,491,491,2
20240213,150800,84133228,491,491,491,491,2
20240213,150700,84132246,491,491,491,491,60
20240213,150600,84102786,491,491,491,491,18
20240213,150500,84093948,490,491,491,490,3
20240213,150400,84092476,491,491,491,491,28
20240213,150300,84078728,491,491,491,490,867
20240213,150200,83653867,491,492,492,491,32
20240213,150100,83638130,490,490,490,490,207
20240213,150000,83536700,492,492,492,492,0
20240213,145900,83536700,492,492,492,492,0
20240213,145800,83536700,492,492,492,492,0
20240213,145700,83536700,492,492,492,492,0
20240213,145600,83536700,492,492,492,492,0
20240213,145500,83536700,492,492,492,492,0
20240213,145400,83536700,492,492,492,492,0
20240213,145300,83536700,492,492,492,492,100
20240213,145200,83487500,493,493,493,493,2288
20240213,145100,82359516,492,491,492,491,6038
20240213,145000,79392944,491,490,491,490,114
20240213,144900,79336973,490,490,490,490,19
20240213,144800,79327663,490,490,490,490,62
20240213,144700,79297283,490,490,490,490,457
20240213,144600,79073353,490,490,490,490,0
20240213,144500,79073353,490,490,490,490,0
20240213,144400,79073353,490,490,490,490,0
20240213,144300,79073353,490,490,490,490,0
20240213,144200,79073353,490,490,490,490,779
20240213,144100,78691643,490,490,490,490,0
20240213,144000,78691643,490,490,490,490,0
20240213,143900,78691643,490,490,490,490,1
20240213,143800,78691153,490,490,490,490,2
20240213,143700,78690173,490,490,490,490,119
20240213,143600,78631863,490,490,490,490,0
20240213,143500,78631863,490,490,490,490,0
20240213,143400,78631863,490,490,490,490,0
20240213,143300,78631863,490,490,490,490,0
20240213,143200,78631863,490,490,490,490,0
20240213,143100,78631863,490,490,490,490,2046
20240213,143000,77629323,490,490,490,490,103
20240213,142900,77578853,490,490,491,490,4186
20240213,142800,75525424,490,490,490,490,0
20240213,142700,75525424,490,490,490,490,0
20240213,142600,75525424,490,490,490,490,0
20240213,142500,75525424,490,490,490,490,0
20240213,142400,75525424,490,490,490,490,5
20240213,142300,75522974,490,490,490,490,98
20240213,142200,75474954,490,490,490,490,0
20240213,142100,75474954,490,490,490,490,2
20240213,142000,75473974,491,491,491,491,0
20240213,141900,75473974,491,491,491,491,100
20240213,141800,75424874,491,491,491,491,2000
20240213,141700,74442874,490,490,490,490,0
20240213,141600,74442874,490,490,490,490,6000
20240213,141500,71502874,490,490,490,490,0
20240213,141400,71502874,490,490,490,490,0
20240213,141300,71502874,490,490,490,490,0
20240213,141200,71502874,490,490,490,490,0
20240213,141100,71502874,490,490,490,490,0
20240213,141000,71502874,490,491,491,490,601
20240213,140900,71208383,490,490,490,490,2878
20240213,140800,69798163,490,490,490,490,3042
20240213,140700,68307583,490,490,490,490,0
20240213,140600,68307583,490,490,490,490,0
20240213,140500,68307583,490,490,490,490,0
20240213,140400,68307583,490,487,490,487,28958
20240213,140300,54147125,486,486,486,486,0
20240213,140200,54147125,486,486,486,486,90
20240213,140100,54103385,487,487,487,487,0
20240213,140000,54103385,487,487,487,487,24
20240213,135900,54091697,487,487,487,487,175
20240213,135800,54006472,487,487,487,487,50
20240213,135700,53982122,486,486,486,486,0
20240213,135600,53982122,486,486,486,486,0
20240213,135500,53982122,486,486,486,486,17
20240213,135400,53973860,487,487,487,487,0
20240213,135300,53973860,487,487,487,487,0
20240213,135200,53973860,487,487,487,487,0
20240213,135100,53973860,487,487,487,487,0
20240213,135000,53973860,487,487,487,487,0
20240213,134900,53973860,487,486,487,486,450
20240213,134800,53755110,487,487,487,487,0
20240213,134700,53755110,487,487,487,487,1757
20240213,134600,52899451,486,486,486,486,500
20240213,134500,52656451,486,486,486,486,500
20240213,134400,52413451,487,487,487,487,0
20240213,134300,52413451,487,487,487,487,0
20240213,134200,52413451,487,487,487,487,0
20240213,134100,52413451,487,487,487,487,0
20240213,134000,52413451,487,487,487,487,0
20240213,133900,52413451,487,487,487,487,0
20240213,133800,52413451,487,487,487,487,0
20240213,133700,52413451,487,487,487,487,0
20240213,133600,52413451,487,487,487,487,0
20240213,133500,52413451,487,487,487,487,0
20240213,133400,52413451,487,487,487,487,50
20240213,133300,52389101,486,486,486,486,0
20240213,133200,52389101,486,486,486,486,81
20240213,133100,52349735,487,487,487,487,0
20240213,133000,52349735,487,487,487,487,8
20240213,132900,52345839,487,487,487,487,0
20240213,132800,52345839,487,487,487,487,66
20240213,132700,52313697,487,487,487,487,25
20240213,132600,52301522,486,486,486,486,1000
20240213,132500,51815522,486,486,486,486,30
20240213,132400,51800942,487,487,487,487,70
20240213,132300,51766852,487,487,487,487,0
20240213,132200,51766852,487,487,487,487,0
20240213,132100,51766852,487,487,487,487,0
20240213,132000,51766852,487,487,487,487,0
20240213,131900,51766852,487,487,487,487,0
20240213,131800,51766852,487,487,487,487,0
20240213,131700,51766852,487,487,487,487,0
20240213,131600,51766852,487,487,487,487,0
20240213,131500,51766852,487,487,487,487,0
20240213,131400,51766852,487,487,487,487,1
20240213,131300,51766365,487,487,487,487,0
20240213,131200,51766365,487,487,487,487,0
20240213,131100,51766365,487,487,487,487,0
20240213,131000,51766365,487,487,487,487,0
20240213,130900,51766365,487,487,487,487,0
20240213,130800,51766365,487,487,487,487,0
20240213,130700,51766365,487,487,487,487,15
20240213,130600,51759060,487,487,487,487,0
20240213,130500,51759060,487,487,487,487,0
20240213,130400,51759060,487,487,487,487,0
20240213,130300,51759060,487,487,487,487,0
20240213,130200,51759060,487,487,487,487,0
20240213,130100,51759060,487,487,487,487,500
20240213,130000,51515560,487,487,487,487,0
20240213,125900,51515560,487,487,487,487,0
20240213,125800,51515560,487,487,487,487,0
20240213,125700,51515560,487,487,487,487,9
20240213,125600,51511177,487,487,487,487,0
20240213,125500,51511177,487,487,487,487,0
20240213,125400,51511177,487,487,487,487,0
20240213,125300,51511177,487,487,487,487,15
20240213,125200,51503872,485,485,485,485,0
20240213,125100,51503872,485,485,485,485,0
20240213,125000,51503872,485,485,485,485,0
20240213,124900,51503872,485,485,485,485,0
20240213,124800,51503872,485,485,485,485,0
20240213,124700,51503872,485,485,485,485,0
20240213,124600,51503872,485,485,485,485,0
20240213,124500,51503872,485,485,485,485,0
20240213,124400,51503872,485,485,485,485,0
20240213,124300,51503872,485,485,485,485,0
20240213,124200,51503872,485,485,485,485,0
20240213,124100,51503872,485,485,485,485,10
20240213,124000,51499022,485,485,485,485,1000
20240213,123900,51014022,485,485,485,485,0
20240213,123800,51014022,485,485,485,485,0
20240213,123700,51014022,485,487,487,485,9003
20240213,123600,46647305,487,487,487,487,0
20240213,123500,46647305,487,487,487,487,0
20240213,123400,46647305,487,487,487,487,0
20240213,123300,46647305,487,487,487,487,0
20240213,123200,46647305,487,487,487,487,0
20240213,123100,46647305,487,487,487,487,59
20240213,123000,46618572,487,487,487,487,0
20240213,122900,46618572,487,487,487,487,8
20240213,122800,46614676,487,487,487,487,100
20240213,122700,46565976,485,485,485,485,0
20240213,122600,46565976,485,485,485,485,0
20240213,122500,46565976,485,485,485,485,0
20240213,122400,46565976,485,486,486,485,1002
20240213,122300,46079657,486,486,486,486,0
20240213,122200,46079657,486,487,487,486,1527
20240213,122100,45337045,487,487,487,487,2
20240213,122000,45336071,487,487,487,487,0
20240213,121900,45336071,487,487,487,487,0
20240213,121800,45336071,487,487,487,487,0
20240213,121700,45336071,487,487,487,487,0
20240213,121600,45336071,487,487,487,487,3293
20240213,121500,43732380,487,487,487,487,0
20240213,121400,43732380,487,487,487,487,0
20240213,121300,43732380,487,487,487,487,0
20240213,121200,43732380,487,487,487,487,0
20240213,121100,43732380,487,487,487,487,7
20240213,121000,43728971,488,488,488,488,0
20240213,120900,43728971,488,488,488,488,0
20240213,120800,43728971,488,488,488,488,62
20240213,120700,43698715,487,487,487,487,0
20240213,120600,43698715,487,487,487,487,0
20240213,120500,43698715,487,487,487,487,961
20240213,120400,43230708,487,487,487,487,0
20240213,120300,43230708,487,487,487,487,0
20240213,120200,43230708,487,487,487,487,39
20240213,120100,43211715,487,487,487,487,0
20240213,120000,43211715,487,487,487,487,0
20240213,115900,43211715,487,487,487,487,3000
20240213,115800,41750715,488,488,488,488,0
20240213,115700,41750715,488,488,488,488,30
20240213,115600,41736075,488,488,488,488,500
20240213,115500,41492075,487,487,487,487,0
20240213,115400,41492075,487,487,487,487,0
20240213,115300,41492075,487,487,487,487,1999
20240213,115200,40518562,487,487,487,487,0
20240213,115100,40518562,487,487,487,487,0
20240213,115000,40518562,487,487,487,487,0
20240213,114900,40518562,487,487,487,487,0
20240213,114800,40518562,487,487,487,487,0
20240213,114700,40518562,487,487,487,487,0
20240213,114600,40518562,487,487,487,487,0
20240213,114500,40518562,487,487,487,487,1
20240213,114400,40518075,487,487,487,487,0
20240213,114300,40518075,487,487,487,487,3000
20240213,114200,39057075,487,487,487,487,0
20240213,114100,39057075,487,487,487,487,0
20240213,114000,39057075,487,487,487,487,0
20240213,113900,39057075,487,487,487,487,2000
20240213,113800,38083075,487,487,487,487,0
20240213,113700,38083075,487,487,487,487,2220
20240213,113600,37001935,485,485,485,485,0
20240213,113500,37001935,485,485,485,485,0
20240213,113400,37001935,485,485,485,485,0
20240213,113300,37001935,485,485,485,485,0
20240213,113200,37001935,485,485,485,485,11
20240213,113100,36996600,488,488,488,488,0
20240213,113000,36996600,488,488,488,488,27
20240213,112900,36983424,488,487,488,485,13010
20240213,112800,30672135,488,488,488,488,0
20240213,112700,30672135,488,488,488,488,21
20240213,112600,30661887,488,488,488,488,0
20240213,112500,30661887,488,488,488,488,0
20240213,112400,30661887,488,488,488,488,0
20240213,112300,30661887,488,488,488,488,10
20240213,112200,30657007,487,487,487,487,0
20240213,112100,30657007,487,487,487,487,0
20240213,112000,30657007,487,487,487,487,0
20240213,111900,30657007,487,487,487,487,0
20240213,111800,30657007,487,487,487,487,8
20240213,111700,30653111,488,488,488,488,0
20240213,111600,30653111,488,488,488,488,0
20240213,111500,30653111,488,488,488,488,1691
20240213,111400,29827903,488,488,488,488,0
20240213,111300,29827903,488,489,489,488,1004
20240213,111200,29337947,488,488,488,488,514
20240213,111100,29087115,488,488,488,488,486
20240213,111000,28849947,488,488,488,488,0
20240213,110900,28849947,488,488,488,488,0
20240213,110800,28849947,488,488,488,488,0
20240213,110700,28849947,488,488,488,488,0
20240213,110600,28849947,488,488,488,488,0
20240213,110500,28849947,488,488,488,488,0
20240213,110400,28849947,488,488,488,488,0
20240213,110300,28849947,488,488,488,488,4
20240213,110200,28847995,489,488,489,488,101
20240213,110100,28798706,488,488,488,488,0
20240213,110000,28798706,488,488,488,488,20
20240213,105900,28788946,488,488,488,488,20
20240213,105800,28779186,488,488,488,488,0
20240213,105700,28779186,488,488,488,488,0
20240213,105600,28779186,488,488,488,488,100
20240213,105500,28730386,488,488,488,488,0
20240213,105400,28730386,488,488,488,488,17
20240213,105300,28722090,486,486,486,486,0
20240213,105200,28722090,486,486,486,486,1
20240213,105100,28721604,487,487,487,487,77
20240213,105000,28684105,486,486,486,486,0
20240213,104900,28684105,486,487,487,486,902
20240213,104800,28244833,487,487,487,487,0
20240213,104700,28244833,487,487,487,487,1894
20240213,104600,27322455,488,488,488,488,0
20240213,104500,27322455,488,488,488,488,0
20240213,104400,27322455,488,488,488,488,0
20240213,104300,27322455,488,488,488,488,200
20240213,104200,27224855,488,488,488,488,0
20240213,104100,27224855,488,488,488,488,1329
20240213,104000,26576303,488,488,488,488,0
20240213,103900,26576303,488,488,488,488,0
20240213,103800,26576303,488,488,488,488,0
20240213,103700,26576303,488,488,488,488,0
20240213,103600,26576303,488,488,488,488,20
20240213,103500,26566543,488,488,488,488,150
20240213,103400,26493343,489,489,489,489,11
20240213,103300,26487964,489,489,489,489,5
20240213,103200,26485519,488,488,488,488,0
20240213,103100,26485519,488,488,488,488,0
20240213,103000,26485519,488,488,488,488,0
20240213,102900,26485519,488,488,488,488,0
20240213,102800,26485519,488,488,488,488,0
20240213,102700,26485519,488,488,488,488,0
20240213,102600,26485519,488,488,488,488,0
20240213,102500,26485519,488,488,488,488,0
20240213,102400,26485519,488,488,488,488,0
20240213,102300,26485519,488,488,488,488,6
20240213,102200,26482591,488,488,488,488,1065
20240213,102100,25962871,488,488,488,488,0
20240213,102000,25962871,488,488,488,488,1100
20240213,101900,25426071,489,489,489,489,0
20240213,101800,25426071,489,489,489,489,0
20240213,101700,25426071,489,489,489,489,283
20240213,101600,25287684,489,489,489,489,260
20240213,101500,25160544,489,489,489,489,0
20240213,101400,25160544,489,489,489,489,10
20240213,101300,25155654,490,490,490,490,0
20240213,101200,25155654,490,490,490,490,0
20240213,101100,25155654,490,490,490,490,10
20240213,101000,25150754,489,489,489,489,0
20240213,100900,25150754,489,489,489,489,2082
20240213,100800,24132656,488,488,488,488,0
20240213,100700,24132656,488,488,488,488,1835
20240213,100600,23237176,488,488,488,488,3
20240213,100500,23235712,488,488,488,488,1
20240213,100400,23235224,488,488,488,488,1
20240213,100300,23234736,487,487,487,487,0
20240213,100200,23234736,487,487,487,487,1
20240213,100100,23234249,488,488,488,488,0
20240213,100000,23234249,488,488,488,488,0
20240213,095900,23234249,488,488,488,488,0
20240213,095800,23234249,488,488,488,488,164
20240213,095700,23154217,488,488,488,488,996
20240213,095600,22668169,487,487,487,487,0
20240213,095500,22668169,487,487,487,487,125
20240213,095400,22607294,487,487,487,487,224
20240213,095300,22498206,487,487,488,487,3393
20240213,095200,20842641,487,487,488,487,2723
20240213,095100,19515540,487,487,487,487,0
20240213,095000,19515540,487,487,487,487,0
20240213,094900,19515540,487,487,487,487,0
20240213,094800,19515540,487,487,487,487,0
20240213,094700,19515540,487,487,487,487,0
20240213,094600,19515540,487,487,487,487,0
20240213,094500,19515540,487,487,487,487,1
20240213,094400,19515053,488,488,488,488,0
20240213,094300,19515053,488,487,488,487,21
20240213,094200,19504806,488,487,488,487,37
20240213,094100,19486752,487,487,487,487,1
20240213,094000,19486265,488,488,488,488,0
20240213,093900,19486265,488,488,488,488,1
20240213,093800,19485777,488,488,488,487,60
20240213,093700,19456499,488,487,488,487,21
20240213,093600,19446266,487,487,487,487,0
20240213,093500,19446266,487,487,487,487,0
20240213,093400,19446266,487,487,487,487,25
20240213,093300,19434091,487,487,487,487,3
20240213,093200,19432630,485,485,485,485,10
20240213,093100,19427780,485,485,485,485,0
20240213,093000,19427780,485,485,485,485,0
20240213,092900,19427780,485,485,485,485,300
20240213,092800,19282280,483,483,483,483,0
20240213,092700,19282280,483,483,483,483,0
20240213,092600,19282280,483,483,483,483,0
20240213,092500,19282280,483,483,483,483,0
20240213,092400,19282280,483,487,487,483,30821
20240213,092300,4356546,487,487,487,487,2862
20240213,092200,2962752,489,489,489,489,19
20240213,092100,2953461,490,489,490,489,323
20240213,092000,2795214,489,489,489,489,38
20240213,091900,2776632,489,489,490,489,599
20240213,091800,2483159,489,490,491,489,126
20240213,091700,2421405,490,490,490,488,324
20240213,091600,2263258,490,490,491,490,93
20240213,091500,2217612,491,491,491,491,383
20240213,091400,2029559,490,490,490,490,0
20240213,091300,2029559,490,491,491,490,166
20240213,091200,1948117,490,489,490,489,112
20240213,091100,1893238,490,490,490,490,77
20240213,091000,1855508,491,490,491,490,447
20240213,090900,1636077,490,490,490,490,1261
20240213,090800,1018187,490,488,490,487,14
20240213,090700,1011350,489,489,489,489,1
20240213,090600,1010861,489,489,489,489,4
20240213,090500,1008905,490,490,490,490,60
20240213,090400,979505,490,489,490,489,40
20240213,090300,959906,490,490,490,490,101
20240213,090200,910416,490,487,490,487,1005
20240213,090100,420966,487,487,487,487,831
20240213,090000,16269,493,493,493,493,33