stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,184900,138568364,541,541,541,541,10274
20240213,184800,138568364,541,541,541,541,0
20240213,184700,138568364,541,541,541,541,0
20240213,184600,138568364,541,541,541,541,0
20240213,184500,138568364,541,541,541,541,0
20240213,184400,138568364,541,541,541,541,0
20240213,184300,138568364,541,541,541,541,0
20240213,184200,138568364,541,541,541,541,0
20240213,184100,138568364,541,541,541,541,0
20240213,184000,138568364,541,541,541,541,0
20240213,183900,138568364,541,541,541,541,0
20240213,183800,138568364,541,541,541,541,0
20240213,183700,138568364,541,541,541,541,0
20240213,183600,138568364,541,541,541,541,0
20240213,183500,138568364,541,541,541,541,0
20240213,183400,138568364,541,541,541,541,0
20240213,183300,138568364,541,541,541,541,0
20240213,183200,138568364,541,541,541,541,0
20240213,183100,138568364,541,541,541,541,0
20240213,183000,138568364,541,541,541,541,0
20240213,182900,138568364,541,541,541,541,0
20240213,182800,138568364,541,541,541,541,0
20240213,182700,138568364,541,541,541,541,0
20240213,182600,138568364,541,541,541,541,0
20240213,182500,138568364,541,541,541,541,0
20240213,182400,138568364,541,541,541,541,0
20240213,182300,138568364,541,541,541,541,0
20240213,182200,138568364,541,541,541,541,0
20240213,182100,138568364,541,541,541,541,0
20240213,182000,138568364,541,541,541,541,0
20240213,181900,138568364,541,541,541,541,10274
20240213,181800,138568364,541,541,541,541,0
20240213,181700,138568364,541,541,541,541,0
20240213,181600,138568364,541,541,541,541,0
20240213,181500,138568364,541,541,541,541,0
20240213,181400,138568364,541,541,541,541,0
20240213,181300,138568364,541,541,541,541,0
20240213,181200,138568364,541,541,541,541,0
20240213,181100,138568364,541,541,541,541,0
20240213,181000,138568364,541,541,541,541,0
20240213,180900,138568364,541,541,541,541,0
20240213,180800,138568364,541,541,541,541,0
20240213,180700,138568364,541,541,541,541,0
20240213,180600,138568364,541,541,541,541,0
20240213,180500,138568364,541,541,541,541,0
20240213,180400,138568364,541,541,541,541,0
20240213,180300,138568364,541,541,541,541,0
20240213,180200,138568364,541,541,541,541,0
20240213,180100,138568364,541,541,541,541,0
20240213,180000,138568364,541,541,541,541,0
20240213,175900,138568364,541,541,541,541,0
20240213,175800,138568364,541,541,541,541,0
20240213,175700,138568364,541,541,541,541,0
20240213,175600,138568364,541,541,541,541,0
20240213,175500,138568364,541,541,541,541,0
20240213,175400,138568364,541,541,541,541,0
20240213,175300,138568364,541,541,541,541,0
20240213,175200,138568364,541,541,541,541,0
20240213,175100,138568364,541,541,541,541,0
20240213,175000,138568364,541,541,541,541,0
20240213,174900,138568364,541,541,541,541,10274
20240213,174800,138568364,541,541,541,541,0
20240213,174700,138568364,541,541,541,541,0
20240213,174600,138568364,541,541,541,541,0
20240213,174500,138568364,541,541,541,541,0
20240213,174400,138568364,541,541,541,541,0
20240213,174300,138568364,541,541,541,541,0
20240213,174200,138568364,541,541,541,541,0
20240213,174100,138568364,541,541,541,541,0
20240213,174000,138568364,541,541,541,541,0
20240213,173900,138568364,541,541,541,541,0
20240213,173800,138568364,541,541,541,541,0
20240213,173700,138568364,541,541,541,541,0
20240213,173600,138568364,541,541,541,541,0
20240213,173500,138568364,541,541,541,541,0
20240213,173400,138568364,541,541,541,541,0
20240213,173300,138568364,541,541,541,541,0
20240213,173200,138568364,541,541,541,541,0
20240213,173100,138568364,541,541,541,541,0
20240213,173000,138568364,541,541,541,541,0
20240213,172900,138568364,541,541,541,541,0
20240213,172800,138568364,541,541,541,541,0
20240213,172700,138568364,541,541,541,541,0
20240213,172600,138568364,541,541,541,541,0
20240213,172500,138568364,541,541,541,541,0
20240213,172400,138568364,541,541,541,541,0
20240213,172300,138568364,541,541,541,541,0
20240213,172200,138568364,541,541,541,541,0
20240213,172100,138568364,541,541,541,541,0
20240213,172000,138568364,541,541,541,541,0
20240213,171900,138568364,541,541,541,541,10274
20240213,171800,138568364,541,541,541,541,0
20240213,171700,138568364,541,541,541,541,0
20240213,171600,138568364,541,541,541,541,0
20240213,171500,138568364,541,541,541,541,0
20240213,171400,138568364,541,541,541,541,0
20240213,171300,138568364,541,541,541,541,0
20240213,171200,138568364,541,541,541,541,0
20240213,171100,138568364,541,541,541,541,0
20240213,171000,138568364,541,541,541,541,0
20240213,170900,138568364,541,541,541,541,0
20240213,170800,138568364,541,541,541,541,0
20240213,170700,138568364,541,541,541,541,0
20240213,170600,138568364,541,541,541,541,0
20240213,170500,138568364,541,541,541,541,0
20240213,170400,138568364,541,541,541,541,0
20240213,170300,138568364,541,541,541,541,0
20240213,170200,138568364,541,541,541,541,0
20240213,170100,138568364,541,541,541,541,0
20240213,170000,138568364,541,541,541,541,0
20240213,165900,138568364,541,541,541,541,0
20240213,165800,138568364,541,541,541,541,0
20240213,165700,138568364,541,541,541,541,0
20240213,165600,138568364,541,541,541,541,0
20240213,165500,138568364,541,541,541,541,0
20240213,165400,138568364,541,541,541,541,0
20240213,165300,138568364,541,541,541,541,0
20240213,165200,138568364,541,541,541,541,0
20240213,165100,138568364,541,541,541,541,0
20240213,165000,138568364,541,541,541,541,0
20240213,164900,138568364,541,541,541,541,10274
20240213,164800,138568364,541,541,541,541,0
20240213,164700,138568364,541,541,541,541,0
20240213,164600,138568364,541,541,541,541,0
20240213,164500,138568364,541,541,541,541,0
20240213,164400,138568364,541,541,541,541,0
20240213,164300,138568364,541,541,541,541,0
20240213,164200,138568364,541,541,541,541,0
20240213,164100,138568364,541,541,541,541,0
20240213,164000,138568364,541,541,541,541,0
20240213,163900,138568364,541,541,541,541,0
20240213,163800,138568364,541,541,541,541,0
20240213,163700,138568364,541,541,541,541,0
20240213,163600,138568364,541,541,541,541,0
20240213,163500,138568364,541,541,541,541,0
20240213,163400,138568364,541,541,541,541,0
20240213,163300,138568364,541,541,541,541,0
20240213,163200,138568364,541,541,541,541,0
20240213,163100,138568364,541,541,541,541,0
20240213,163000,138568364,541,541,541,541,0
20240213,162900,138568364,541,541,541,541,0
20240213,162800,138568364,541,541,541,541,0
20240213,162700,138568364,541,541,541,541,0
20240213,162600,138568364,541,541,541,541,0
20240213,162500,138568364,541,541,541,541,0
20240213,162400,138568364,541,541,541,541,0
20240213,162300,138568364,541,541,541,541,0
20240213,162200,138568364,541,541,541,541,0
20240213,162100,138568364,541,541,541,541,0
20240213,162000,138568364,541,541,541,541,0
20240213,161900,138568364,541,541,541,541,10274
20240213,161800,138568364,541,541,541,541,0
20240213,161700,138568364,541,541,541,541,0
20240213,161600,138568364,541,541,541,541,0
20240213,161500,138568364,541,541,541,541,0
20240213,161400,138568364,541,541,541,541,0
20240213,161300,138568364,541,541,541,541,0
20240213,161200,138568364,541,541,541,541,0
20240213,161100,138568364,541,541,541,541,0
20240213,161000,138568364,541,541,541,541,0
20240213,160900,138568364,541,541,541,541,0
20240213,160800,138568364,541,541,541,541,0
20240213,160700,138568364,541,541,541,541,0
20240213,160600,138568364,541,541,541,541,0
20240213,160500,138568364,541,541,541,541,0
20240213,160400,138568364,541,541,541,541,0
20240213,160300,138568364,541,541,541,541,0
20240213,160200,138568364,541,541,541,541,0
20240213,160100,138568364,541,541,541,541,0
20240213,160000,138568364,541,541,541,541,0
20240213,155900,138568364,541,541,541,541,0
20240213,155800,138568364,541,541,541,541,0
20240213,155700,138568364,541,541,541,541,0
20240213,155600,138568364,541,541,541,541,0
20240213,155500,138568364,541,541,541,541,0
20240213,155400,138568364,541,541,541,541,0
20240213,155300,138568364,541,541,541,541,0
20240213,155200,138568364,541,541,541,541,0
20240213,155100,138568364,541,541,541,541,0
20240213,155000,138568364,541,541,541,541,0
20240213,154900,138568364,541,541,541,541,10274
20240213,154800,138568364,541,541,541,541,0
20240213,154700,138568364,541,541,541,541,0
20240213,154600,138568364,541,541,541,541,0
20240213,154500,138568364,541,541,541,541,0
20240213,154400,138568364,541,541,541,541,0
20240213,154300,138568364,541,541,541,541,0
20240213,154200,138568364,541,541,541,541,0
20240213,154100,138568364,541,541,541,541,0
20240213,154000,138568364,541,541,541,541,0
20240213,153900,138568364,541,541,541,541,0
20240213,153800,138568364,541,541,541,541,0
20240213,153700,138568364,541,541,541,541,0
20240213,153600,138568364,541,541,541,541,0
20240213,153500,138568364,541,541,541,541,0
20240213,153400,138568364,541,541,541,541,0
20240213,153300,138568364,541,541,541,541,0
20240213,153200,138568364,541,541,541,541,0
20240213,153100,138568364,541,541,541,541,0
20240213,153000,138568364,541,541,541,541,10274
20240213,152900,133010130,546,546,546,546,0
20240213,152800,133010130,546,546,546,546,0
20240213,152700,133010130,546,546,546,546,0
20240213,152600,133010130,546,546,546,546,0
20240213,152500,133010130,546,546,546,546,0
20240213,152400,133010130,546,546,546,546,0
20240213,152300,133010130,546,546,546,546,0
20240213,152200,133010130,546,546,546,546,0
20240213,152100,133010130,546,546,546,546,0
20240213,152000,133010130,546,546,546,546,0
20240213,151900,133010130,546,546,546,546,1
20240213,151800,133009584,547,547,547,547,0
20240213,151700,133009584,547,547,547,547,1
20240213,151600,133009037,545,548,548,545,1002
20240213,151500,132462941,548,548,548,548,2
20240213,151400,132461845,548,546,548,546,4
20240213,151300,132459657,546,548,548,546,1402
20240213,151200,131694163,545,545,545,545,3
20240213,151100,131692528,548,548,548,548,2
20240213,151000,131691432,548,548,548,548,1
20240213,150900,131690884,545,546,546,545,9
20240213,150800,131685978,548,548,548,548,0
20240213,150700,131685978,548,548,548,548,0
20240213,150600,131685978,548,548,548,548,0
20240213,150500,131685978,548,548,548,548,0
20240213,150400,131685978,548,544,548,544,17731
20240213,150300,122040310,545,545,545,545,1
20240213,150200,122039765,546,546,546,546,0
20240213,150100,122039765,546,546,546,546,0
20240213,150000,122039765,546,546,546,546,0
20240213,145900,122039765,546,548,548,546,3337
20240213,145800,120211763,548,548,548,548,0
20240213,145700,120211763,548,548,548,548,0
20240213,145600,120211763,548,548,548,548,0
20240213,145500,120211763,548,548,548,548,1
20240213,145400,120211215,547,547,547,547,1
20240213,145300,120210668,549,549,549,549,0
20240213,145200,120210668,549,549,549,549,500
20240213,145100,119936168,549,549,549,549,1
20240213,145000,119935619,547,547,547,547,1
20240213,144900,119935072,545,545,545,545,0
20240213,144800,119935072,545,545,545,545,0
20240213,144700,119935072,545,547,547,545,15121
20240213,144600,111692805,549,549,549,549,911
20240213,144500,111192666,549,549,549,549,0
20240213,144400,111192666,549,549,549,549,0
20240213,144300,111192666,549,549,549,549,0
20240213,144200,111192666,549,549,549,549,0
20240213,144100,111192666,549,549,549,549,1
20240213,144000,111192117,548,548,548,548,16685
20240213,143900,102048737,548,550,550,548,2900
20240213,143800,100457122,550,550,550,550,0
20240213,143700,100457122,550,550,550,550,0
20240213,143600,100457122,550,550,550,550,1
20240213,143500,100456572,550,550,550,550,1000
20240213,143400,99906572,550,550,550,550,1001
20240213,143300,99356022,550,550,550,550,241
20240213,143200,99223472,551,551,551,549,1032
20240213,143100,98654844,551,550,551,550,1000
20240213,143000,98104277,550,550,550,550,1
20240213,142900,98103727,551,551,551,551,0
20240213,142800,98103727,551,551,551,551,3
20240213,142700,98102074,551,551,551,551,1
20240213,142600,98101523,551,551,551,551,15
20240213,142500,98093258,551,551,551,551,0
20240213,142400,98093258,551,551,551,551,1
20240213,142300,98092707,551,551,551,551,1
20240213,142200,98092156,550,550,550,550,181
20240213,142100,97992606,550,550,550,550,3
20240213,142000,97990956,550,550,550,550,305
20240213,141900,97823206,550,551,551,550,6
20240213,141800,97819905,551,551,551,551,2
20240213,141700,97818803,550,550,550,550,91
20240213,141600,97768753,550,550,550,550,0
20240213,141500,97768753,550,550,550,550,0
20240213,141400,97768753,550,550,550,550,1909
20240213,141300,96718803,551,551,551,551,0
20240213,141200,96718803,551,551,551,551,0
20240213,141100,96718803,551,551,551,551,1
20240213,141000,96718252,551,551,551,551,93
20240213,140900,96667009,551,551,551,551,2
20240213,140800,96665907,550,550,550,550,1
20240213,140700,96665357,551,551,551,551,0
20240213,140600,96665357,551,551,551,551,1100
20240213,140500,96059257,550,550,550,550,0
20240213,140400,96059257,550,550,550,550,0
20240213,140300,96059257,550,550,550,550,100
20240213,140200,96004257,551,550,551,550,8
20240213,140100,95999852,550,550,550,550,1
20240213,140000,95999302,551,551,551,551,1
20240213,135900,95998751,551,551,551,551,16
20240213,135800,95989935,551,551,551,551,2
20240213,135700,95988833,549,549,549,549,0
20240213,135600,95988833,549,549,549,549,0
20240213,135500,95988833,549,549,549,549,0
20240213,135400,95988833,549,549,549,549,0
20240213,135300,95988833,549,549,549,549,2
20240213,135200,95987735,551,551,551,551,1
20240213,135100,95987184,551,551,551,551,100
20240213,135000,95932084,551,551,551,551,0
20240213,134900,95932084,551,551,551,551,1
20240213,134800,95931533,551,551,551,551,67
20240213,134700,95894616,551,551,551,551,1
20240213,134600,95894065,551,551,551,551,2
20240213,134500,95892963,550,550,550,550,865
20240213,134400,95417213,550,550,550,550,552
20240213,134300,95113613,550,550,550,550,4
20240213,134200,95111413,551,550,551,550,1004
20240213,134100,94559208,550,550,550,550,6
20240213,134000,94555908,548,548,548,548,97
20240213,133900,94502752,550,550,550,550,0
20240213,133800,94502752,550,550,550,550,0
20240213,133700,94502752,550,550,550,550,1
20240213,133600,94502202,550,550,550,550,0
20240213,133500,94502202,550,550,550,550,0
20240213,133400,94502202,550,550,550,550,0
20240213,133300,94502202,550,550,550,550,0
20240213,133200,94502202,550,550,550,550,19
20240213,133100,94491752,548,548,548,548,320
20240213,133000,94316392,550,550,550,550,11
20240213,132900,94310342,550,550,550,550,1
20240213,132800,94309792,550,550,550,550,1
20240213,132700,94309242,548,548,548,548,264
20240213,132600,94164570,550,549,550,549,1003
20240213,132500,93613920,549,551,551,549,505
20240213,132400,93336665,551,551,552,551,8
20240213,132300,93332256,551,551,551,551,9
20240213,132200,93327297,551,551,551,551,10
20240213,132100,93321787,552,552,552,552,43
20240213,132000,93298051,552,552,552,552,3
20240213,131900,93296395,552,551,553,551,5
20240213,131800,93293636,551,552,552,550,565
20240213,131700,92982757,553,553,553,553,0
20240213,131600,92982757,553,554,554,553,711
20240213,131500,92589563,554,552,554,552,67
20240213,131400,92552508,552,552,553,550,3937
20240213,131300,90381283,552,552,552,552,108
20240213,131200,90321667,552,552,552,552,10
20240213,131100,90316147,552,552,552,552,0
20240213,131000,90316147,552,551,552,551,2992
20240213,130900,88667554,551,550,551,550,3434
20240213,130800,86778842,549,548,549,548,1974
20240213,130700,85695946,547,547,547,547,0
20240213,130600,85695946,547,547,547,547,701
20240213,130500,85312499,547,547,547,547,0
20240213,130400,85312499,547,547,547,547,0
20240213,130300,85312499,547,547,547,547,2
20240213,130200,85311405,547,547,547,547,0
20240213,130100,85311405,547,547,547,547,16
20240213,130000,85302653,547,547,547,547,1
20240213,125900,85302106,547,547,547,547,15
20240213,125800,85293901,547,547,547,547,1
20240213,125700,85293354,547,547,547,547,0
20240213,125600,85293354,547,547,547,547,5
20240213,125500,85290619,547,547,547,547,71
20240213,125400,85251782,547,547,547,547,0
20240213,125300,85251782,547,547,547,547,1008
20240213,125200,84700406,547,545,547,545,1030
20240213,125100,84137054,547,547,547,547,0
20240213,125000,84137054,547,547,547,547,0
20240213,124900,84137054,547,547,547,547,0
20240213,124800,84137054,547,547,547,547,10
20240213,124700,84131584,547,547,547,547,13
20240213,124600,84124473,547,547,547,547,11
20240213,124500,84118456,547,547,547,547,0
20240213,124400,84118456,547,547,547,547,0
20240213,124300,84118456,547,547,547,547,547
20240213,124200,83819247,547,547,547,547,101
20240213,124100,83764000,547,547,547,547,17
20240213,124000,83754701,547,547,547,547,70
20240213,123900,83716411,547,546,547,546,12
20240213,123800,83709848,544,545,545,544,2269
20240213,123700,82475256,545,545,547,545,58
20240213,123600,82443546,547,547,547,547,0
20240213,123500,82443546,547,547,547,547,100
20240213,123400,82388846,547,547,547,545,56
20240213,123300,82358216,547,547,547,547,1004
20240213,123200,81809028,547,547,547,547,402
20240213,123100,81589134,545,545,545,545,468
20240213,123000,81334074,545,545,545,545,180
20240213,122900,81235974,545,545,545,545,0
20240213,122800,81235974,545,545,545,545,0
20240213,122700,81235974,545,545,545,545,0
20240213,122600,81235974,545,545,545,545,0
20240213,122500,81235974,545,545,545,545,0
20240213,122400,81235974,545,545,545,545,261
20240213,122300,81093729,545,545,545,545,11
20240213,122200,81087734,547,547,547,547,0
20240213,122100,81087734,547,547,547,547,0
20240213,122000,81087734,547,547,547,547,3
20240213,121900,81086093,547,547,547,547,0
20240213,121800,81086093,547,547,547,547,2
20240213,121700,81084999,546,546,546,546,0
20240213,121600,81084999,546,546,546,546,477
20240213,121500,80824557,546,546,546,546,1
20240213,121400,80824011,543,543,543,543,0
20240213,121300,80824011,543,543,543,543,0
20240213,121200,80824011,543,543,543,543,0
20240213,121100,80824011,543,542,543,542,9990
20240213,121000,75401879,544,544,544,544,0
20240213,120900,75401879,544,544,544,544,0
20240213,120800,75401879,544,545,545,540,21213
20240213,120700,63915466,547,545,547,545,2
20240213,120600,63914374,545,545,545,545,0
20240213,120500,63914374,545,545,545,545,0
20240213,120400,63914374,545,543,545,543,13
20240213,120300,63907313,545,544,545,542,5001
20240213,120200,61196578,544,544,544,544,1524
20240213,120100,60367522,543,543,543,543,0
20240213,120000,60367522,543,543,543,543,1
20240213,115900,60366979,542,542,542,542,2008
20240213,115800,59278643,542,542,542,542,2
20240213,115700,59277559,544,544,544,544,0
20240213,115600,59277559,544,544,544,544,10
20240213,115500,59272119,544,544,544,544,0
20240213,115400,59272119,544,544,544,544,8
20240213,115300,59267767,545,544,545,544,5
20240213,115200,59265043,543,543,543,543,0
20240213,115100,59265043,543,543,543,543,0
20240213,115000,59265043,543,543,543,543,0
20240213,114900,59265043,543,543,543,543,0
20240213,114800,59265043,543,544,544,543,5000
20240213,114700,56548281,544,544,544,544,0
20240213,114600,56548281,544,544,544,544,427
20240213,114500,56315993,544,544,544,544,123
20240213,114400,56249081,544,544,544,544,0
20240213,114300,56249081,544,544,544,544,1
20240213,114200,56248537,544,544,544,544,0
20240213,114100,56248537,544,544,544,544,0
20240213,114000,56248537,544,544,544,544,0
20240213,113900,56248537,544,544,544,544,0
20240213,113800,56248537,544,544,544,544,300
20240213,113700,56085337,544,544,544,543,20001
20240213,113600,45224778,546,546,546,546,0
20240213,113500,45224778,546,546,546,546,10
20240213,113400,45219318,546,546,546,546,101
20240213,113300,45164172,544,544,544,544,1
20240213,113200,45163628,544,544,544,544,0
20240213,113100,45163628,544,544,544,544,322
20240213,113000,44988460,546,546,546,546,1
20240213,112900,44987914,545,545,545,545,0
20240213,112800,44987914,545,545,545,545,0
20240213,112700,44987914,545,545,545,545,0
20240213,112600,44987914,545,545,545,545,0
20240213,112500,44987914,545,545,545,545,0
20240213,112400,44987914,545,546,546,545,762
20240213,112300,44572603,546,546,546,546,100
20240213,112200,44518003,547,547,547,547,0
20240213,112100,44518003,547,547,547,547,0
20240213,112000,44518003,547,547,547,547,0
20240213,111900,44518003,547,547,547,547,2
20240213,111800,44516909,545,545,545,545,0
20240213,111700,44516909,545,545,545,545,642
20240213,111600,44167019,545,545,545,545,1
20240213,111500,44166474,545,545,545,545,0
20240213,111400,44166474,545,545,545,545,0
20240213,111300,44166474,545,545,545,545,0
20240213,111200,44166474,545,545,545,545,0
20240213,111100,44166474,545,545,545,545,0
20240213,111000,44166474,545,546,546,545,408
20240213,110900,43944113,545,545,545,545,0
20240213,110800,43944113,545,545,545,545,0
20240213,110700,43944113,545,545,545,545,0
20240213,110600,43944113,545,545,545,545,1852
20240213,110500,42934773,545,545,545,545,2006
20240213,110400,41841503,545,545,545,545,5
20240213,110300,41838778,545,544,545,544,3733
20240213,110200,39806093,544,545,545,544,2004
20240213,110100,38715913,545,545,545,545,0
20240213,110000,38715913,545,545,545,545,200
20240213,105900,38606913,545,545,545,545,1
20240213,105800,38606368,545,545,545,545,0
20240213,105700,38606368,545,545,545,545,0
20240213,105600,38606368,545,545,545,545,911
20240213,105500,38109873,545,545,545,545,1
20240213,105400,38109328,544,544,544,544,0
20240213,105300,38109328,544,544,544,544,1
20240213,105200,38108784,544,545,545,544,1039
20240213,105100,37543529,545,545,545,545,0
20240213,105000,37543529,545,545,545,545,0
20240213,104900,37543529,545,545,545,545,961
20240213,104800,37019784,545,545,545,545,10
20240213,104700,37014334,545,545,545,545,0
20240213,104600,37014334,545,545,545,545,5
20240213,104500,37011609,545,545,545,545,205
20240213,104400,36899884,543,544,544,543,5
20240213,104300,36897167,545,545,545,545,0
20240213,104200,36897167,545,545,545,545,1
20240213,104100,36896622,545,545,545,545,1
20240213,104000,36896077,545,545,545,545,0
20240213,103900,36896077,545,544,547,543,1828
20240213,103800,35897560,544,544,544,544,0
20240213,103700,35897560,544,544,544,544,84
20240213,103600,35851864,544,544,544,544,0
20240213,103500,35851864,544,544,544,544,0
20240213,103400,35851864,544,544,544,544,1
20240213,103300,35851320,543,543,543,543,79
20240213,103200,35808423,544,544,544,544,4
20240213,103100,35806247,543,543,543,543,0
20240213,103000,35806247,543,543,543,543,0
20240213,102900,35806247,543,543,543,543,0
20240213,102800,35806247,543,543,543,543,0
20240213,102700,35806247,543,543,543,543,0
20240213,102600,35806247,543,543,543,543,201
20240213,102500,35697104,541,543,543,541,2101
20240213,102400,34560261,544,544,544,544,0
20240213,102300,34560261,544,544,544,544,0
20240213,102200,34560261,544,543,544,543,2
20240213,102100,34559174,541,541,541,541,0
20240213,102000,34559174,541,541,541,541,0
20240213,101900,34559174,541,541,541,541,0
20240213,101800,34559174,541,541,541,541,1
20240213,101700,34558633,544,544,544,544,0
20240213,101600,34558633,544,542,544,542,3
20240213,101500,34557003,540,543,544,540,2002
20240213,101400,33475379,544,541,544,541,3
20240213,101300,33473751,541,541,543,541,1002
20240213,101200,32931667,540,541,541,540,806
20240213,101100,32495627,541,543,543,541,1602
20240213,101000,31627044,543,543,543,543,1049
20240213,100900,31057437,543,543,543,543,1
20240213,100800,31056894,543,543,543,543,345
20240213,100700,30869559,543,543,543,543,100
20240213,100600,30815259,543,542,543,542,18
20240213,100500,30805493,543,543,543,543,2
20240213,100400,30804407,542,542,542,542,27
20240213,100300,30789773,542,542,542,542,100
20240213,100200,30735573,543,543,543,542,31
20240213,100100,30718741,543,543,543,543,500
20240213,100000,30447241,542,542,542,542,1007
20240213,095900,29901447,540,540,542,540,36
20240213,095800,29881962,540,541,541,540,3
20240213,095700,29880341,541,541,541,541,6310
20240213,095600,26466631,541,542,542,541,686
20240213,095500,26095450,541,541,541,541,371
20240213,095400,25894739,542,542,542,542,11
20240213,095300,25888777,542,542,542,542,0
20240213,095200,25888777,542,542,542,542,50
20240213,095100,25861677,542,542,542,542,1
20240213,095000,25861135,542,543,543,542,20
20240213,094900,25850290,543,543,543,543,0
20240213,094800,25850290,543,543,543,543,1
20240213,094700,25849747,541,541,541,541,1
20240213,094600,25849206,543,543,543,543,0
20240213,094500,25849206,543,543,543,543,10
20240213,094400,25843776,543,543,543,541,17
20240213,094300,25834547,543,543,545,541,1038
20240213,094200,25270899,543,545,545,543,1042
20240213,094100,24703070,545,545,545,545,7
20240213,094000,24699255,545,545,545,545,130
20240213,093900,24628405,545,545,545,545,54
20240213,093800,24598975,545,545,545,545,42
20240213,093700,24576085,544,543,545,543,250
20240213,093600,24440085,545,545,545,545,112
20240213,093500,24379045,545,545,545,545,39
20240213,093400,24357790,545,548,548,545,1027
20240213,093300,23798033,547,545,548,545,26
20240213,093200,23783795,543,543,543,542,1382
20240213,093100,23033535,543,543,543,543,2
20240213,093000,23032449,543,543,543,543,1726
20240213,092900,22095231,543,543,543,543,2
20240213,092800,22094145,542,542,542,542,0
20240213,092700,22094145,542,543,543,542,495
20240213,092600,21825854,543,542,543,542,218
20240213,092500,21707657,541,540,541,540,4683
20240213,092400,19178451,540,540,540,540,5
20240213,092300,19175751,540,540,540,540,1
20240213,092200,19175211,538,538,538,538,507
20240213,092100,18902445,539,539,539,539,186
20240213,092000,18802191,539,539,539,539,55
20240213,091900,18772546,539,540,540,539,1267
20240213,091800,18088677,541,541,541,541,3
20240213,091700,18087054,543,543,543,543,27
20240213,091600,18072393,543,543,543,543,1
20240213,091500,18071850,540,540,540,540,100
20240213,091400,18017850,540,540,540,540,0
20240213,091300,18017850,540,540,540,540,525
20240213,091200,17734350,540,544,544,540,1300
20240213,091100,17031550,544,540,544,540,2003
20240213,091000,15949918,540,540,540,537,4456
20240213,090900,13555671,540,542,544,540,10644
20240213,090800,7798603,542,542,542,542,370
20240213,090700,7598063,541,541,541,541,799
20240213,090600,7165804,541,541,541,541,690
20240213,090500,6792514,541,540,541,540,510
20240213,090400,6517104,540,540,540,540,500
20240213,090300,6247104,542,542,542,542,0
20240213,090200,6247104,542,537,542,536,1149
20240213,090100,5628861,542,540,542,536,4226
20240213,090000,3360415,540,540,540,540,6222