stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,184300,235005076,506,506,506,506,12674
20240215,184200,235005076,506,506,506,506,0
20240215,184100,235005076,506,506,506,506,0
20240215,184000,235005076,506,506,506,506,0
20240215,183900,235005076,506,506,506,506,0
20240215,183800,235005076,506,506,506,506,0
20240215,183700,235005076,506,506,506,506,0
20240215,183600,235005076,506,506,506,506,0
20240215,183500,235005076,506,506,506,506,0
20240215,183400,235005076,506,506,506,506,0
20240215,183300,235005076,506,506,506,506,0
20240215,183200,235005076,506,506,506,506,0
20240215,183100,235005076,506,506,506,506,0
20240215,183000,235005076,506,506,506,506,0
20240215,182900,235005076,506,506,506,506,0
20240215,182800,235005076,506,506,506,506,0
20240215,182700,235005076,506,506,506,506,0
20240215,182600,235005076,506,506,506,506,0
20240215,182500,235005076,506,506,506,506,0
20240215,182400,235005076,506,506,506,506,0
20240215,182300,235005076,506,506,506,506,0
20240215,182200,235005076,506,506,506,506,0
20240215,182100,235005076,506,506,506,506,0
20240215,182000,235005076,506,506,506,506,0
20240215,181900,235005076,506,506,506,506,0
20240215,181800,235005076,506,506,506,506,0
20240215,181700,235005076,506,506,506,506,0
20240215,181600,235005076,506,506,506,506,0
20240215,181500,235005076,506,506,506,506,0
20240215,181400,235005076,506,506,506,506,0
20240215,181300,235005076,506,506,506,506,12674
20240215,181200,235005076,506,506,506,506,0
20240215,181100,235005076,506,506,506,506,0
20240215,181000,235005076,506,506,506,506,0
20240215,180900,235005076,506,506,506,506,0
20240215,180800,235005076,506,506,506,506,0
20240215,180700,235005076,506,506,506,506,0
20240215,180600,235005076,506,506,506,506,0
20240215,180500,235005076,506,506,506,506,0
20240215,180400,235005076,506,506,506,506,0
20240215,180300,235005076,506,506,506,506,0
20240215,180200,235005076,506,506,506,506,0
20240215,180100,235005076,506,506,506,506,0
20240215,180000,235005076,506,506,506,506,0
20240215,175900,235005076,506,506,506,506,0
20240215,175800,235005076,506,506,506,506,0
20240215,175700,235005076,506,506,506,506,0
20240215,175600,235005076,506,506,506,506,0
20240215,175500,235005076,506,506,506,506,0
20240215,175400,235005076,506,506,506,506,0
20240215,175300,235005076,506,506,506,506,0
20240215,175200,235005076,506,506,506,506,0
20240215,175100,235005076,506,506,506,506,0
20240215,175000,235005076,506,506,506,506,0
20240215,174900,235005076,506,506,506,506,0
20240215,174800,235005076,506,506,506,506,0
20240215,174700,235005076,506,506,506,506,0
20240215,174600,235005076,506,506,506,506,0
20240215,174500,235005076,506,506,506,506,0
20240215,174400,235005076,506,506,506,506,0
20240215,174300,235005076,506,506,506,506,12674
20240215,174200,235005076,506,506,506,506,0
20240215,174100,235005076,506,506,506,506,0
20240215,174000,235005076,506,506,506,506,0
20240215,173900,235005076,506,506,506,506,0
20240215,173800,235005076,506,506,506,506,0
20240215,173700,235005076,506,506,506,506,0
20240215,173600,235005076,506,506,506,506,0
20240215,173500,235005076,506,506,506,506,0
20240215,173400,235005076,506,506,506,506,0
20240215,173300,235005076,506,506,506,506,0
20240215,173200,235005076,506,506,506,506,0
20240215,173100,235005076,506,506,506,506,0
20240215,173000,235005076,506,506,506,506,0
20240215,172900,235005076,506,506,506,506,0
20240215,172800,235005076,506,506,506,506,0
20240215,172700,235005076,506,506,506,506,0
20240215,172600,235005076,506,506,506,506,0
20240215,172500,235005076,506,506,506,506,0
20240215,172400,235005076,506,506,506,506,0
20240215,172300,235005076,506,506,506,506,0
20240215,172200,235005076,506,506,506,506,0
20240215,172100,235005076,506,506,506,506,0
20240215,172000,235005076,506,506,506,506,0
20240215,171900,235005076,506,506,506,506,0
20240215,171800,235005076,506,506,506,506,0
20240215,171700,235005076,506,506,506,506,0
20240215,171600,235005076,506,506,506,506,0
20240215,171500,235005076,506,506,506,506,0
20240215,171400,235005076,506,506,506,506,0
20240215,171300,235005076,506,506,506,506,12674
20240215,171200,235005076,506,506,506,506,0
20240215,171100,235005076,506,506,506,506,0
20240215,171000,235005076,506,506,506,506,0
20240215,170900,235005076,506,506,506,506,0
20240215,170800,235005076,506,506,506,506,0
20240215,170700,235005076,506,506,506,506,0
20240215,170600,235005076,506,506,506,506,0
20240215,170500,235005076,506,506,506,506,0
20240215,170400,235005076,506,506,506,506,0
20240215,170300,235005076,506,506,506,506,0
20240215,170200,235005076,506,506,506,506,0
20240215,170100,235005076,506,506,506,506,0
20240215,170000,235005076,506,506,506,506,0
20240215,165900,235005076,506,506,506,506,0
20240215,165800,235005076,506,506,506,506,0
20240215,165700,235005076,506,506,506,506,0
20240215,165600,235005076,506,506,506,506,0
20240215,165500,235005076,506,506,506,506,0
20240215,165400,235005076,506,506,506,506,0
20240215,165300,235005076,506,506,506,506,0
20240215,165200,235005076,506,506,506,506,0
20240215,165100,235005076,506,506,506,506,0
20240215,165000,235005076,506,506,506,506,0
20240215,164900,235005076,506,506,506,506,0
20240215,164800,235005076,506,506,506,506,0
20240215,164700,235005076,506,506,506,506,0
20240215,164600,235005076,506,506,506,506,0
20240215,164500,235005076,506,506,506,506,0
20240215,164400,235005076,506,506,506,506,0
20240215,164300,235005076,506,506,506,506,12674
20240215,164200,235005076,506,506,506,506,0
20240215,164100,235005076,506,506,506,506,0
20240215,164000,235005076,506,506,506,506,0
20240215,163900,235005076,506,506,506,506,0
20240215,163800,235005076,506,506,506,506,0
20240215,163700,235005076,506,506,506,506,0
20240215,163600,235005076,506,506,506,506,0
20240215,163500,235005076,506,506,506,506,0
20240215,163400,235005076,506,506,506,506,0
20240215,163300,235005076,506,506,506,506,0
20240215,163200,235005076,506,506,506,506,0
20240215,163100,235005076,506,506,506,506,0
20240215,163000,235005076,506,506,506,506,0
20240215,162900,235005076,506,506,506,506,0
20240215,162800,235005076,506,506,506,506,0
20240215,162700,235005076,506,506,506,506,0
20240215,162600,235005076,506,506,506,506,0
20240215,162500,235005076,506,506,506,506,0
20240215,162400,235005076,506,506,506,506,0
20240215,162300,235005076,506,506,506,506,0
20240215,162200,235005076,506,506,506,506,0
20240215,162100,235005076,506,506,506,506,0
20240215,162000,235005076,506,506,506,506,0
20240215,161900,235005076,506,506,506,506,0
20240215,161800,235005076,506,506,506,506,0
20240215,161700,235005076,506,506,506,506,0
20240215,161600,235005076,506,506,506,506,0
20240215,161500,235005076,506,506,506,506,0
20240215,161400,235005076,506,506,506,506,0
20240215,161300,235005076,506,506,506,506,12674
20240215,161200,235005076,506,506,506,506,0
20240215,161100,235005076,506,506,506,506,0
20240215,161000,235005076,506,506,506,506,0
20240215,160900,235005076,506,506,506,506,0
20240215,160800,235005076,506,506,506,506,0
20240215,160700,235005076,506,506,506,506,0
20240215,160600,235005076,506,506,506,506,0
20240215,160500,235005076,506,506,506,506,0
20240215,160400,235005076,506,506,506,506,0
20240215,160300,235005076,506,506,506,506,0
20240215,160200,235005076,506,506,506,506,0
20240215,160100,235005076,506,506,506,506,0
20240215,160000,235005076,506,506,506,506,0
20240215,155900,235005076,506,506,506,506,0
20240215,155800,235005076,506,506,506,506,0
20240215,155700,235005076,506,506,506,506,0
20240215,155600,235005076,506,506,506,506,0
20240215,155500,235005076,506,506,506,506,0
20240215,155400,235005076,506,506,506,506,0
20240215,155300,235005076,506,506,506,506,0
20240215,155200,235005076,506,506,506,506,0
20240215,155100,235005076,506,506,506,506,0
20240215,155000,235005076,506,506,506,506,0
20240215,154900,235005076,506,506,506,506,0
20240215,154800,235005076,506,506,506,506,0
20240215,154700,235005076,506,506,506,506,0
20240215,154600,235005076,506,506,506,506,0
20240215,154500,235005076,506,506,506,506,0
20240215,154400,235005076,506,506,506,506,0
20240215,154300,235005076,506,506,506,506,12674
20240215,154200,235005076,506,506,506,506,0
20240215,154100,235005076,506,506,506,506,0
20240215,154000,235005076,506,506,506,506,0
20240215,153900,235005076,506,506,506,506,0
20240215,153800,235005076,506,506,506,506,0
20240215,153700,235005076,506,506,506,506,0
20240215,153600,235005076,506,506,506,506,0
20240215,153500,235005076,506,506,506,506,0
20240215,153400,235005076,506,506,506,506,0
20240215,153300,235005076,506,506,506,506,0
20240215,153200,235005076,506,506,506,506,0
20240215,153100,235005076,506,506,506,506,0
20240215,153000,235005076,506,506,506,506,12674
20240215,152900,228592032,505,505,505,505,0
20240215,152800,228592032,505,505,505,505,0
20240215,152700,228592032,505,505,505,505,0
20240215,152600,228592032,505,505,505,505,0
20240215,152500,228592032,505,505,505,505,0
20240215,152400,228592032,505,505,505,505,0
20240215,152300,228592032,505,505,505,505,0
20240215,152200,228592032,505,505,505,505,0
20240215,152100,228592032,505,505,505,505,0
20240215,152000,228592032,505,505,505,505,0
20240215,151900,228592032,505,505,505,504,1051
20240215,151800,228061282,505,506,506,505,239
20240215,151700,227940447,505,504,505,504,14538
20240215,151600,220601253,504,504,504,504,9353
20240215,151500,215887341,504,504,504,504,0
20240215,151400,215887341,504,504,504,504,100
20240215,151300,215836941,504,504,504,504,0
20240215,151200,215836941,504,504,504,504,1
20240215,151100,215836437,504,504,504,504,23
20240215,151000,215824845,504,504,504,504,0
20240215,150900,215824845,504,504,504,504,0
20240215,150800,215824845,504,504,504,504,0
20240215,150700,215824845,504,504,504,504,0
20240215,150600,215824845,504,504,504,504,1726
20240215,150500,214954941,505,504,505,504,5019
20240215,150400,212425346,504,504,504,504,0
20240215,150300,212425346,504,504,504,504,2574
20240215,150200,211128050,504,504,504,504,0
20240215,150100,211128050,504,504,504,504,407
20240215,150000,210922922,504,504,504,504,0
20240215,145900,210922922,504,504,504,504,3
20240215,145800,210921410,504,504,504,504,0
20240215,145700,210921410,504,504,504,504,0
20240215,145600,210921410,504,504,504,504,0
20240215,145500,210921410,504,504,504,504,200
20240215,145400,210820610,504,503,504,503,4380
20240215,145300,208613140,504,504,504,504,17
20240215,145200,208604572,503,503,503,503,200
20240215,145100,208503972,504,504,504,504,2
20240215,145000,208502964,502,504,504,502,4105
20240215,144900,206440357,504,504,504,504,11
20240215,144800,206434813,504,504,504,504,0
20240215,144700,206434813,504,504,504,504,14
20240215,144600,206427757,504,503,504,503,202
20240215,144500,206326149,504,504,504,504,0
20240215,144400,206326149,504,504,504,503,900
20240215,144300,205873293,504,504,504,504,5436
20240215,144200,203133549,503,503,503,503,50
20240215,144100,203108399,503,503,503,503,0
20240215,144000,203108399,503,503,503,503,0
20240215,143900,203108399,503,503,503,503,100
20240215,143800,203058099,502,502,502,502,0
20240215,143700,203058099,502,502,502,502,0
20240215,143600,203058099,502,502,502,502,0
20240215,143500,203058099,502,502,502,502,1
20240215,143400,203057597,502,503,503,502,5348
20240215,143300,200372551,503,503,503,503,0
20240215,143200,200372551,503,503,503,503,1
20240215,143100,200372048,502,502,502,502,0
20240215,143000,200372048,502,502,502,502,0
20240215,142900,200372048,502,502,502,502,300
20240215,142800,200221448,503,503,503,503,3770
20240215,142700,198325138,503,503,503,503,150
20240215,142600,198249688,503,503,503,503,50
20240215,142500,198224538,503,503,503,503,0
20240215,142400,198224538,503,503,503,503,20
20240215,142300,198214478,504,504,504,504,0
20240215,142200,198214478,504,504,504,504,602
20240215,142100,197911070,505,505,505,505,10
20240215,142000,197906020,505,505,505,505,0
20240215,141900,197906020,505,504,505,504,5658
20240215,141800,195051230,503,503,503,503,0
20240215,141700,195051230,503,504,504,503,23635
20240215,141600,183153190,504,504,504,504,2000
20240215,141500,182145190,503,503,503,503,546
20240215,141400,181870552,504,504,504,504,0
20240215,141300,181870552,504,504,504,504,2683
20240215,141200,180518320,504,504,504,504,200
20240215,141100,180417520,504,501,504,501,15860
20240215,141000,172441303,501,501,501,501,1
20240215,140900,172440802,501,501,501,501,0
20240215,140800,172440802,501,501,501,501,0
20240215,140700,172440802,501,501,501,501,622
20240215,140600,172129180,501,501,501,501,4179
20240215,140500,170035501,502,502,502,502,200
20240215,140400,169935101,502,503,503,502,394
20240215,140300,169737213,502,502,502,502,2
20240215,140200,169736209,502,502,502,502,0
20240215,140100,169736209,502,502,502,502,0
20240215,140000,169736209,502,502,502,502,0
20240215,135900,169736209,502,502,502,502,0
20240215,135800,169736209,502,502,502,502,0
20240215,135700,169736209,502,502,502,502,704
20240215,135600,169382801,502,502,502,502,0
20240215,135500,169382801,502,502,502,502,0
20240215,135400,169382801,502,502,502,502,60
20240215,135300,169352681,502,502,502,502,0
20240215,135200,169352681,502,502,502,502,0
20240215,135100,169352681,502,502,502,502,0
20240215,135000,169352681,502,502,502,502,0
20240215,134900,169352681,502,502,502,502,0
20240215,134800,169352681,502,501,502,501,5703
20240215,134700,166493042,501,501,501,501,0
20240215,134600,166493042,501,501,501,501,1031
20240215,134500,165976511,501,501,501,501,0
20240215,134400,165976511,501,501,501,501,0
20240215,134300,165976511,501,501,501,501,0
20240215,134200,165976511,501,501,501,501,417
20240215,134100,165767594,498,500,500,498,3597
20240215,134000,163973594,500,500,500,500,0
20240215,133900,163973594,500,500,500,500,0
20240215,133800,163973594,500,500,500,500,3
20240215,133700,163972094,499,499,499,499,0
20240215,133600,163972094,499,499,499,499,0
20240215,133500,163972094,499,499,499,499,10
20240215,133400,163967104,499,499,499,499,0
20240215,133300,163967104,499,499,499,499,0
20240215,133200,163967104,499,499,499,499,10
20240215,133100,163962114,498,498,498,498,0
20240215,133000,163962114,498,498,498,498,500
20240215,132900,163713114,498,498,498,498,0
20240215,132800,163713114,498,498,498,498,18
20240215,132700,163704150,498,498,498,498,8
20240215,132600,163700166,497,497,497,497,0
20240215,132500,163700166,497,497,497,497,0
20240215,132400,163700166,497,497,497,497,0
20240215,132300,163700166,497,497,497,497,0
20240215,132200,163700166,497,497,497,497,0
20240215,132100,163700166,497,499,499,497,900
20240215,132000,163252649,500,500,500,500,0
20240215,131900,163252649,500,500,500,500,0
20240215,131800,163252649,500,500,500,500,0
20240215,131700,163252649,500,500,500,500,878
20240215,131600,162813649,501,501,501,501,10
20240215,131500,162808639,501,501,501,501,0
20240215,131400,162808639,501,501,501,501,0
20240215,131300,162808639,501,501,501,501,0
20240215,131200,162808639,501,501,501,501,0
20240215,131100,162808639,501,501,501,501,0
20240215,131000,162808639,501,501,501,501,0
20240215,130900,162808639,501,501,501,501,0
20240215,130800,162808639,501,501,501,501,0
20240215,130700,162808639,501,501,501,501,1
20240215,130600,162808138,501,501,501,501,10
20240215,130500,162803128,501,501,501,501,0
20240215,130400,162803128,501,501,501,501,0
20240215,130300,162803128,501,501,501,501,0
20240215,130200,162803128,501,501,501,501,0
20240215,130100,162803128,501,501,501,501,11
20240215,130000,162797617,501,501,501,501,20
20240215,125900,162787597,501,501,501,501,9
20240215,125800,162783088,500,500,500,500,0
20240215,125700,162783088,500,500,500,500,1376
20240215,125600,162095088,500,500,500,500,300
20240215,125500,161945088,501,501,501,501,33
20240215,125400,161928555,500,500,500,500,0
20240215,125300,161928555,500,500,500,500,0
20240215,125200,161928555,500,500,500,500,0
20240215,125100,161928555,500,500,500,500,0
20240215,125000,161928555,500,500,500,500,0
20240215,124900,161928555,500,500,500,500,0
20240215,124800,161928555,500,500,500,500,0
20240215,124700,161928555,500,500,500,500,0
20240215,124600,161928555,500,500,500,500,0
20240215,124500,161928555,500,500,500,500,0
20240215,124400,161928555,500,500,500,500,0
20240215,124300,161928555,500,500,500,500,0
20240215,124200,161928555,500,501,501,500,19
20240215,124100,161919053,502,501,502,501,144
20240215,124000,161846878,502,502,502,502,0
20240215,123900,161846878,502,502,502,502,0
20240215,123800,161846878,502,502,502,502,0
20240215,123700,161846878,502,502,502,502,10
20240215,123600,161841858,502,502,502,502,0
20240215,123500,161841858,502,502,502,502,9102
20240215,123400,157272654,502,502,502,502,0
20240215,123300,157272654,502,502,502,502,0
20240215,123200,157272654,502,502,502,502,0
20240215,123100,157272654,502,502,502,502,0
20240215,123000,157272654,502,502,502,502,6106
20240215,122900,154207442,503,503,503,503,1
20240215,122800,154206939,503,503,503,503,5
20240215,122700,154204424,502,502,502,502,900
20240215,122600,153752624,502,502,502,502,0
20240215,122500,153752624,502,502,502,502,3000
20240215,122400,152246624,502,502,502,502,0
20240215,122300,152246624,502,502,502,502,0
20240215,122200,152246624,502,502,502,502,0
20240215,122100,152246624,502,502,502,502,10
20240215,122000,152241604,503,502,503,502,35
20240215,121900,152224014,501,501,501,500,518
20240215,121800,151964514,501,501,502,500,12482
20240215,121700,145703124,499,499,499,499,1000
20240215,121600,145204124,501,502,502,501,15
20240215,121500,145196607,502,502,502,502,0
20240215,121400,145196607,502,502,502,502,5
20240215,121300,145194097,498,498,498,498,0
20240215,121200,145194097,498,498,498,498,19190
20240215,121100,135637477,500,501,501,500,3221
20240215,121000,134026905,502,502,502,502,0
20240215,120900,134026905,502,502,502,502,0
20240215,120800,134026905,502,502,502,502,0
20240215,120700,134026905,502,502,502,502,0
20240215,120600,134026905,502,502,502,502,0
20240215,120500,134026905,502,501,502,501,1001
20240215,120400,133525403,502,502,502,502,0
20240215,120300,133525403,502,502,502,502,11
20240215,120200,133519881,501,502,502,501,60
20240215,120100,133489811,502,502,502,502,2000
20240215,120000,132485811,502,502,502,502,189
20240215,115900,132390933,502,502,502,502,0
20240215,115800,132390933,502,501,502,501,190
20240215,115700,132295555,502,502,502,502,188
20240215,115600,132201179,502,502,502,502,189
20240215,115500,132106301,501,501,501,501,3539
20240215,115400,130333262,502,502,502,502,0
20240215,115300,130333262,502,502,502,502,197
20240215,115200,130234368,502,501,502,501,599
20240215,115100,129934259,501,501,501,501,50
20240215,115000,129909209,502,502,502,502,189
20240215,114900,129814331,501,502,502,501,388
20240215,114800,129619755,502,502,502,502,23
20240215,114700,129608209,502,501,502,501,190
20240215,114600,129512830,501,501,501,501,286
20240215,114500,129369544,501,501,502,501,387
20240215,114400,129175468,502,502,502,502,189
20240215,114300,129080590,502,502,502,502,0
20240215,114200,129080590,502,502,502,502,402
20240215,114100,128878786,503,503,503,503,199
20240215,114000,128778689,503,503,503,503,1330
20240215,113900,128109699,503,503,503,503,47
20240215,113800,128086058,503,503,503,503,377
20240215,113700,127896427,502,503,503,502,99
20240215,113600,127846638,503,503,503,503,1711
20240215,113500,126986005,504,504,505,504,9225
20240215,113400,122333605,503,500,503,500,36608
20240215,113300,103960849,500,500,500,500,189
20240215,113200,103866349,500,500,500,500,1
20240215,113100,103865849,499,499,499,499,3500
20240215,113000,102119349,495,495,495,495,0
20240215,112900,102119349,495,499,499,495,3200
20240215,112800,100528815,498,499,499,498,2765
20240215,112700,99151270,500,500,500,500,188
20240215,112600,99057270,500,500,500,500,217
20240215,112500,98948770,500,500,500,500,189
20240215,112400,98854270,500,500,500,500,0
20240215,112300,98854270,500,500,500,500,189
20240215,112200,98759770,500,500,500,500,565
20240215,112100,98477270,500,500,500,500,3021
20240215,112000,96966770,500,500,500,500,189
20240215,111900,96872270,500,500,500,500,0
20240215,111800,96872270,500,500,500,500,188
20240215,111700,96778270,498,499,499,498,833
20240215,111600,96362604,499,499,499,499,279
20240215,111500,96223383,499,499,499,499,721
20240215,111400,95863604,499,499,499,499,0
20240215,111300,95863604,499,500,500,499,944
20240215,111200,95391982,499,499,499,499,740
20240215,111100,95022722,499,499,499,499,189
20240215,111000,94928411,499,499,499,499,1764
20240215,110900,94048175,499,500,500,499,1179
20240215,110800,93459665,500,500,500,500,188
20240215,110700,93365665,500,499,500,499,6424
20240215,110600,90154315,499,499,499,499,350
20240215,110500,89979665,499,499,499,499,2032
20240215,110400,88965697,499,499,499,499,2070
20240215,110300,87932767,499,498,499,498,1222
20240215,110200,87323208,498,497,498,497,11725
20240215,110100,81484170,496,496,496,496,1171
20240215,110000,80903354,496,496,496,496,189
20240215,105900,80809610,496,496,496,496,188
20240215,105800,80716362,496,495,496,495,689
20240215,105700,80375118,496,496,496,496,188
20240215,105600,80281870,496,496,496,496,189
20240215,105500,80188126,496,496,496,496,0
20240215,105400,80188126,496,496,496,496,886
20240215,105300,79748670,497,496,497,496,2188
20240215,105200,78663234,496,497,497,496,1052
20240215,105100,78141065,497,497,497,497,0
20240215,105000,78141065,497,498,498,497,193
20240215,104900,78044955,497,497,497,497,358
20240215,104800,77867029,498,498,498,498,188
20240215,104700,77773405,498,497,498,497,370
20240215,104600,77589280,497,497,497,497,69
20240215,104500,77554987,496,496,496,496,0
20240215,104400,77554987,496,496,496,496,0
20240215,104300,77554987,496,495,496,494,1010
20240215,104200,77055161,496,497,497,496,2050
20240215,104100,76038311,497,497,497,497,189
20240215,104000,75944378,497,497,497,497,227
20240215,103900,75831559,496,496,496,496,150
20240215,103800,75757159,497,497,497,497,0
20240215,103700,75757159,497,498,498,497,795
20240215,103600,75361614,496,496,496,496,200
20240215,103500,75262414,495,497,497,495,10000
20240215,103400,70311282,498,498,498,498,3
20240215,103300,70309788,497,497,497,497,0
20240215,103200,70309788,497,497,497,497,0
20240215,103100,70309788,497,497,497,497,10189
20240215,103000,65245855,495,495,495,495,600
20240215,102900,64948855,494,494,494,494,0
20240215,102800,64948855,494,496,496,494,10356
20240215,102700,59827765,494,497,498,494,902
20240215,102600,59380180,497,497,497,497,114
20240215,102500,59323522,497,497,498,497,878
20240215,102400,58886795,497,497,497,497,100
20240215,102300,58837095,497,497,498,497,240
20240215,102200,58717627,497,496,497,496,58
20240215,102100,58688822,496,496,496,496,228
20240215,102000,58575734,496,496,496,496,149
20240215,101900,58501830,497,497,497,497,5
20240215,101800,58499345,497,498,498,497,1188
20240215,101700,57908721,497,497,497,497,377
20240215,101600,57721352,499,499,499,499,0
20240215,101500,57721352,499,499,499,498,420
20240215,101400,57512186,499,499,499,499,9
20240215,101300,57507695,495,497,497,495,20
20240215,101200,57497780,498,498,498,498,690
20240215,101100,57154160,497,497,497,497,50
20240215,101000,57129310,496,496,496,496,24
20240215,100900,57117406,496,496,496,496,28
20240215,100800,57103518,496,496,496,496,19
20240215,100700,57094094,495,494,495,494,18705
20240215,100600,47851804,494,494,494,494,200
20240215,100500,47753004,494,494,494,494,9790
20240215,100400,42916744,494,494,494,494,192
20240215,100300,42821896,494,493,494,493,29143
20240215,100200,28425333,493,493,493,493,110
20240215,100100,28371103,493,493,493,493,189
20240215,100000,28277926,493,493,493,493,835
20240215,095900,27866271,493,493,494,493,202
20240215,095800,27766497,493,494,494,493,197
20240215,095700,27669187,493,493,493,493,9
20240215,095600,27664750,493,493,493,493,1
20240215,095500,27664257,493,493,493,493,258
20240215,095400,27537063,491,491,491,491,0
20240215,095300,27537063,491,493,493,491,693
20240215,095200,27196413,493,493,493,493,689
20240215,095100,26856736,493,493,493,493,0
20240215,095000,26856736,493,493,493,493,188
20240215,094900,26764052,493,493,493,492,379
20240215,094800,26577207,494,494,494,493,5
20240215,094700,26574738,493,494,494,493,195
20240215,094600,26478597,494,494,494,493,194
20240215,094500,26382949,494,494,494,493,1006
20240215,094400,25885986,494,493,494,493,1475
20240215,094300,25157512,494,493,494,493,347
20240215,094200,24986434,494,494,494,493,1242
20240215,094100,24372931,494,493,494,493,6
20240215,094000,24369970,494,493,494,491,7
20240215,093900,24366516,494,493,494,493,177
20240215,093800,24279245,493,493,494,493,570
20240215,093700,23998041,493,493,493,493,22
20240215,093600,23987195,494,494,494,494,56
20240215,093500,23959531,494,494,494,494,526
20240215,093400,23699687,494,494,494,490,757
20240215,093300,23327083,494,493,494,493,107
20240215,093200,23274331,493,492,494,492,212
20240215,093100,23169626,492,492,493,492,221
20240215,093000,23060703,494,494,494,494,0
20240215,092900,23060703,494,493,494,493,623
20240215,092800,22753252,490,491,491,490,685
20240215,092700,22417413,490,492,492,490,400
20240215,092600,22220659,490,490,490,490,0
20240215,092500,22220659,490,490,490,490,0
20240215,092400,22220659,490,491,491,490,1000
20240215,092300,21730282,490,490,490,490,0
20240215,092200,21730282,490,490,490,490,0
20240215,092100,21730282,490,490,490,488,5843
20240215,092000,18876733,490,490,490,490,308
20240215,091900,18725813,488,490,490,488,2075
20240215,091800,17709137,490,493,494,490,6587
20240215,091700,14477680,494,493,494,493,290
20240215,091600,14334521,494,494,494,493,36
20240215,091500,14316765,494,494,494,494,100
20240215,091400,14267365,493,493,494,493,689
20240215,091300,13927499,493,493,493,493,243
20240215,091200,13807700,493,492,493,491,244
20240215,091100,13687614,493,493,493,493,189
20240215,091000,13594437,493,494,494,493,732
20240215,090900,13232950,494,495,495,494,747
20240215,090800,12863230,495,494,495,494,190
20240215,090700,12769181,495,495,497,495,374
20240215,090600,12584049,495,496,496,495,231
20240215,090500,12469515,497,496,497,496,190
20240215,090400,12375274,497,496,497,495,1799
20240215,090300,11482647,496,496,496,496,68
20240215,090200,11448919,497,497,497,496,476
20240215,090100,11212733,500,493,500,493,2960
20240215,090000,9733568,494,500,500,494,19579