stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,190400,618628287,900,900,900,900,11272
20240223,190300,618628287,900,900,900,900,0
20240223,190200,618628287,900,900,900,900,0
20240223,190100,618628287,900,900,900,900,0
20240223,190000,618628287,900,900,900,900,0
20240223,185900,618628287,900,900,900,900,0
20240223,185800,618628287,900,900,900,900,0
20240223,185700,618628287,900,900,900,900,0
20240223,185600,618628287,900,900,900,900,0
20240223,185500,618628287,900,900,900,900,0
20240223,185400,618628287,900,900,900,900,0
20240223,185300,618628287,900,900,900,900,0
20240223,185200,618628287,900,900,900,900,0
20240223,185100,618628287,900,900,900,900,0
20240223,185000,618628287,900,900,900,900,0
20240223,184900,618628287,900,900,900,900,0
20240223,184800,618628287,900,900,900,900,0
20240223,184700,618628287,900,900,900,900,0
20240223,184600,618628287,900,900,900,900,0
20240223,184500,618628287,900,900,900,900,0
20240223,184400,618628287,900,900,900,900,0
20240223,184300,618628287,900,900,900,900,0
20240223,184200,618628287,900,900,900,900,0
20240223,184100,618628287,900,900,900,900,0
20240223,184000,618628287,900,900,900,900,0
20240223,183900,618628287,900,900,900,900,0
20240223,183800,618628287,900,900,900,900,0
20240223,183700,618628287,900,900,900,900,0
20240223,183600,618628287,900,900,900,900,0
20240223,183500,618628287,900,900,900,900,0
20240223,183400,618628287,900,900,900,900,11272
20240223,183300,618628287,900,900,900,900,0
20240223,183200,618628287,900,900,900,900,0
20240223,183100,618628287,900,900,900,900,0
20240223,183000,618628287,900,900,900,900,0
20240223,182900,618628287,900,900,900,900,0
20240223,182800,618628287,900,900,900,900,0
20240223,182700,618628287,900,900,900,900,0
20240223,182600,618628287,900,900,900,900,0
20240223,182500,618628287,900,900,900,900,0
20240223,182400,618628287,900,900,900,900,0
20240223,182300,618628287,900,900,900,900,0
20240223,182200,618628287,900,900,900,900,0
20240223,182100,618628287,900,900,900,900,0
20240223,182000,618628287,900,900,900,900,0
20240223,181900,618628287,900,900,900,900,0
20240223,181800,618628287,900,900,900,900,0
20240223,181700,618628287,900,900,900,900,0
20240223,181600,618628287,900,900,900,900,0
20240223,181500,618628287,900,900,900,900,0
20240223,181400,618628287,900,900,900,900,0
20240223,181300,618628287,900,900,900,900,0
20240223,181200,618628287,900,900,900,900,0
20240223,181100,618628287,900,900,900,900,0
20240223,181000,618628287,900,900,900,900,0
20240223,180900,618628287,900,900,900,900,0
20240223,180800,618628287,900,900,900,900,0
20240223,180700,618628287,900,900,900,900,0
20240223,180600,618628287,900,900,900,900,0
20240223,180500,618628287,900,900,900,900,0
20240223,180400,618628287,900,900,900,900,11272
20240223,180300,618628287,900,900,900,900,0
20240223,180200,618628287,900,900,900,900,0
20240223,180100,618628287,900,900,900,900,0
20240223,180000,618628287,900,900,900,900,0
20240223,175900,618628287,900,900,900,900,0
20240223,175800,618628287,900,900,900,900,0
20240223,175700,618628287,900,900,900,900,0
20240223,175600,618628287,900,900,900,900,0
20240223,175500,618628287,900,900,900,900,0
20240223,175400,618628287,900,900,900,900,0
20240223,175300,618628287,900,900,900,900,0
20240223,175200,618628287,900,900,900,900,0
20240223,175100,618628287,900,900,900,900,0
20240223,175000,618628287,900,900,900,900,0
20240223,174900,618628287,900,900,900,900,0
20240223,174800,618628287,900,900,900,900,0
20240223,174700,618628287,900,900,900,900,0
20240223,174600,618628287,900,900,900,900,0
20240223,174500,618628287,900,900,900,900,0
20240223,174400,618628287,900,900,900,900,0
20240223,174300,618628287,900,900,900,900,0
20240223,174200,618628287,900,900,900,900,0
20240223,174100,618628287,900,900,900,900,0
20240223,174000,618628287,900,900,900,900,0
20240223,173900,618628287,900,900,900,900,0
20240223,173800,618628287,900,900,900,900,0
20240223,173700,618628287,900,900,900,900,0
20240223,173600,618628287,900,900,900,900,0
20240223,173500,618628287,900,900,900,900,0
20240223,173400,618628287,900,900,900,900,11272
20240223,173300,618628287,900,900,900,900,0
20240223,173200,618628287,900,900,900,900,0
20240223,173100,618628287,900,900,900,900,0
20240223,173000,618628287,900,900,900,900,0
20240223,172900,618628287,900,900,900,900,0
20240223,172800,618628287,900,900,900,900,0
20240223,172700,618628287,900,900,900,900,0
20240223,172600,618628287,900,900,900,900,0
20240223,172500,618628287,900,900,900,900,0
20240223,172400,618628287,900,900,900,900,0
20240223,172300,618628287,900,900,900,900,0
20240223,172200,618628287,900,900,900,900,0
20240223,172100,618628287,900,900,900,900,0
20240223,172000,618628287,900,900,900,900,0
20240223,171900,618628287,900,900,900,900,0
20240223,171800,618628287,900,900,900,900,0
20240223,171700,618628287,900,900,900,900,0
20240223,171600,618628287,900,900,900,900,0
20240223,171500,618628287,900,900,900,900,0
20240223,171400,618628287,900,900,900,900,0
20240223,171300,618628287,900,900,900,900,0
20240223,171200,618628287,900,900,900,900,0
20240223,171100,618628287,900,900,900,900,0
20240223,171000,618628287,900,900,900,900,0
20240223,170900,618628287,900,900,900,900,0
20240223,170800,618628287,900,900,900,900,0
20240223,170700,618628287,900,900,900,900,0
20240223,170600,618628287,900,900,900,900,0
20240223,170500,618628287,900,900,900,900,0
20240223,170400,618628287,900,900,900,900,11272
20240223,170300,618628287,900,900,900,900,0
20240223,170200,618628287,900,900,900,900,0
20240223,170100,618628287,900,900,900,900,0
20240223,170000,618628287,900,900,900,900,0
20240223,165900,618628287,900,900,900,900,0
20240223,165800,618628287,900,900,900,900,0
20240223,165700,618628287,900,900,900,900,0
20240223,165600,618628287,900,900,900,900,0
20240223,165500,618628287,900,900,900,900,0
20240223,165400,618628287,900,900,900,900,0
20240223,165300,618628287,900,900,900,900,0
20240223,165200,618628287,900,900,900,900,0
20240223,165100,618628287,900,900,900,900,0
20240223,165000,618628287,900,900,900,900,0
20240223,164900,618628287,900,900,900,900,0
20240223,164800,618628287,900,900,900,900,0
20240223,164700,618628287,900,900,900,900,0
20240223,164600,618628287,900,900,900,900,0
20240223,164500,618628287,900,900,900,900,0
20240223,164400,618628287,900,900,900,900,0
20240223,164300,618628287,900,900,900,900,0
20240223,164200,618628287,900,900,900,900,0
20240223,164100,618628287,900,900,900,900,0
20240223,164000,618628287,900,900,900,900,0
20240223,163900,618628287,900,900,900,900,0
20240223,163800,618628287,900,900,900,900,0
20240223,163700,618628287,900,900,900,900,0
20240223,163600,618628287,900,900,900,900,0
20240223,163500,618628287,900,900,900,900,0
20240223,163400,618628287,900,900,900,900,11272
20240223,163300,618628287,900,900,900,900,0
20240223,163200,618628287,900,900,900,900,0
20240223,163100,618628287,900,900,900,900,0
20240223,163000,618628287,900,900,900,900,0
20240223,162900,618628287,900,900,900,900,0
20240223,162800,618628287,900,900,900,900,0
20240223,162700,618628287,900,900,900,900,0
20240223,162600,618628287,900,900,900,900,0
20240223,162500,618628287,900,900,900,900,0
20240223,162400,618628287,900,900,900,900,0
20240223,162300,618628287,900,900,900,900,0
20240223,162200,618628287,900,900,900,900,0
20240223,162100,618628287,900,900,900,900,0
20240223,162000,618628287,900,900,900,900,0
20240223,161900,618628287,900,900,900,900,0
20240223,161800,618628287,900,900,900,900,0
20240223,161700,618628287,900,900,900,900,0
20240223,161600,618628287,900,900,900,900,0
20240223,161500,618628287,900,900,900,900,0
20240223,161400,618628287,900,900,900,900,0
20240223,161300,618628287,900,900,900,900,0
20240223,161200,618628287,900,900,900,900,0
20240223,161100,618628287,900,900,900,900,0
20240223,161000,618628287,900,900,900,900,0
20240223,160900,618628287,900,900,900,900,0
20240223,160800,618628287,900,900,900,900,0
20240223,160700,618628287,900,900,900,900,0
20240223,160600,618628287,900,900,900,900,0
20240223,160500,618628287,900,900,900,900,0
20240223,160400,618628287,900,900,900,900,11272
20240223,160300,618628287,900,900,900,900,0
20240223,160200,618628287,900,900,900,900,0
20240223,160100,618628287,900,900,900,900,0
20240223,160000,618628287,900,900,900,900,0
20240223,155900,618628287,900,900,900,900,0
20240223,155800,618628287,900,900,900,900,0
20240223,155700,618628287,900,900,900,900,0
20240223,155600,618628287,900,900,900,900,0
20240223,155500,618628287,900,900,900,900,0
20240223,155400,618628287,900,900,900,900,0
20240223,155300,618628287,900,900,900,900,0
20240223,155200,618628287,900,900,900,900,0
20240223,155100,618628287,900,900,900,900,0
20240223,155000,618628287,900,900,900,900,0
20240223,154900,618628287,900,900,900,900,0
20240223,154800,618628287,900,900,900,900,0
20240223,154700,618628287,900,900,900,900,0
20240223,154600,618628287,900,900,900,900,0
20240223,154500,618628287,900,900,900,900,0
20240223,154400,618628287,900,900,900,900,0
20240223,154300,618628287,900,900,900,900,0
20240223,154200,618628287,900,900,900,900,0
20240223,154100,618628287,900,900,900,900,0
20240223,154000,618628287,900,900,900,900,0
20240223,153900,618628287,900,900,900,900,0
20240223,153800,618628287,900,900,900,900,0
20240223,153700,618628287,900,900,900,900,0
20240223,153600,618628287,900,900,900,900,0
20240223,153500,618628287,900,900,900,900,0
20240223,153400,618628287,900,900,900,900,11272
20240223,153300,618628287,900,900,900,900,0
20240223,153200,618628287,900,900,900,900,0
20240223,153100,618628287,900,900,900,900,0
20240223,153000,618628287,900,900,900,900,11272
20240223,152900,608483487,912,912,912,912,0
20240223,152800,608483487,912,912,912,912,0
20240223,152700,608483487,912,912,912,912,0
20240223,152600,608483487,912,912,912,912,0
20240223,152500,608483487,912,912,912,912,0
20240223,152400,608483487,912,912,912,912,0
20240223,152300,608483487,912,912,912,912,0
20240223,152200,608483487,912,912,912,912,0
20240223,152100,608483487,912,912,912,912,0
20240223,152000,608483487,912,912,912,912,0
20240223,151900,608483487,912,913,913,912,150
20240223,151800,608346637,913,907,913,907,634
20240223,151700,607771515,913,908,913,906,251
20240223,151600,607543945,913,913,913,913,1
20240223,151500,607543032,907,907,907,907,850
20240223,151400,606772082,913,908,913,908,101
20240223,151300,606680369,913,913,913,913,13
20240223,151200,606668500,913,913,913,913,0
20240223,151100,606668500,913,913,913,913,25
20240223,151000,606645675,913,906,913,906,43
20240223,150900,606606640,913,909,913,905,5501
20240223,150800,601617839,914,914,914,914,0
20240223,150700,601617839,914,911,914,911,6640
20240223,150600,595556031,911,911,911,911,71
20240223,150500,595491350,910,910,910,910,2269
20240223,150400,593426560,910,910,910,910,212
20240223,150300,593233640,910,911,911,910,2690
20240223,150200,590785196,912,911,912,911,253
20240223,150100,590554712,912,912,912,912,23
20240223,150000,590533736,913,913,913,913,0
20240223,145900,590533736,913,913,913,913,1
20240223,145800,590532823,913,913,913,913,0
20240223,145700,590532823,913,913,913,913,81
20240223,145600,590458870,913,910,913,910,4001
20240223,145500,586808074,910,910,910,910,0
20240223,145400,586808074,910,910,910,910,0
20240223,145300,586808074,910,910,910,910,0
20240223,145200,586808074,910,910,910,910,0
20240223,145100,586808074,910,906,910,906,6547
20240223,145000,580851788,906,906,906,906,5
20240223,144900,580847258,906,906,906,906,2
20240223,144800,580845446,907,907,907,907,150
20240223,144700,580709396,908,909,910,908,1298
20240223,144600,579529116,910,909,910,909,1098
20240223,144500,578530436,910,908,910,908,1106
20240223,144400,577524780,904,904,904,904,0
20240223,144300,577524780,904,904,904,904,1000
20240223,144200,576620780,904,904,904,904,1
20240223,144100,576619876,910,910,910,910,0
20240223,144000,576619876,910,910,910,910,0
20240223,143900,576619876,910,910,910,910,0
20240223,143800,576619876,910,910,910,910,0
20240223,143700,576619876,910,903,910,903,2001
20240223,143600,574812966,903,908,910,903,1020
20240223,143500,573885771,908,908,908,908,0
20240223,143400,573885771,908,908,908,908,0
20240223,143300,573885771,908,908,908,908,0
20240223,143200,573885771,908,908,908,908,0
20240223,143100,573885771,908,908,908,908,25
20240223,143000,573863071,908,908,908,908,0
20240223,142900,573863071,908,908,908,908,0
20240223,142800,573863071,908,908,908,908,0
20240223,142700,573863071,908,908,908,908,0
20240223,142600,573863071,908,908,908,908,0
20240223,142500,573863071,908,903,908,903,2255
20240223,142400,571825531,908,908,908,908,20
20240223,142300,571807371,903,903,903,903,0
20240223,142200,571807371,903,903,903,903,0
20240223,142100,571807371,903,903,903,903,0
20240223,142000,571807371,903,903,903,903,0
20240223,141900,571807371,903,903,903,903,8
20240223,141800,571800147,906,906,906,906,0
20240223,141700,571800147,906,906,906,906,0
20240223,141600,571800147,906,906,906,906,0
20240223,141500,571800147,906,906,906,906,0
20240223,141400,571800147,906,906,906,906,3575
20240223,141300,568561197,910,910,910,910,0
20240223,141200,568561197,910,910,910,910,0
20240223,141100,568561197,910,910,910,910,25
20240223,141000,568538447,911,911,911,911,0
20240223,140900,568538447,911,911,911,911,0
20240223,140800,568538447,911,911,911,911,0
20240223,140700,568538447,911,911,911,911,0
20240223,140600,568538447,911,911,911,911,0
20240223,140500,568538447,911,911,911,911,0
20240223,140400,568538447,911,911,911,911,0
20240223,140300,568538447,911,911,911,911,0
20240223,140200,568538447,911,911,911,911,0
20240223,140100,568538447,911,911,911,911,0
20240223,140000,568538447,911,911,911,911,30
20240223,135900,568511117,912,912,912,912,0
20240223,135800,568511117,912,907,912,907,1000
20240223,135700,567600166,908,908,908,908,0
20240223,135600,567600166,908,908,908,908,0
20240223,135500,567600166,908,903,908,903,502
20240223,135400,567146851,903,905,905,903,500
20240223,135300,566694926,909,909,909,909,0
20240223,135200,566694926,909,909,909,909,0
20240223,135100,566694926,909,909,909,909,0
20240223,135000,566694926,909,909,909,909,63
20240223,134900,566637659,905,905,905,905,0
20240223,134800,566637659,905,905,905,905,0
20240223,134700,566637659,905,905,905,905,0
20240223,134600,566637659,905,905,905,905,0
20240223,134500,566637659,905,905,905,905,2
20240223,134400,566635849,906,905,906,905,48
20240223,134300,566592363,906,906,906,906,0
20240223,134200,566592363,906,906,906,906,70
20240223,134100,566528943,913,913,913,913,0
20240223,134000,566528943,913,913,913,913,0
20240223,133900,566528943,913,913,913,913,0
20240223,133800,566528943,913,913,913,913,0
20240223,133700,566528943,913,913,913,913,0
20240223,133600,566528943,913,910,913,910,1000
20240223,133500,565616702,910,906,910,905,39
20240223,133400,565581306,911,911,911,911,0
20240223,133300,565581306,911,912,912,911,40
20240223,133200,565544827,912,907,912,907,1001
20240223,133100,564633459,909,909,909,909,0
20240223,133000,564633459,909,909,909,909,0
20240223,132900,564633459,909,909,909,909,0
20240223,132800,564633459,909,909,909,909,86
20240223,132700,564555285,911,911,911,911,0
20240223,132600,564555285,911,908,911,908,1122
20240223,132500,563535499,908,908,908,908,0
20240223,132400,563535499,908,908,908,908,0
20240223,132300,563535499,908,908,908,908,0
20240223,132200,563535499,908,908,908,908,0
20240223,132100,563535499,908,904,908,904,2
20240223,132000,563533687,903,903,903,903,145
20240223,131900,563402752,903,903,903,903,0
20240223,131800,563402752,903,903,903,903,0
20240223,131700,563402752,903,903,903,903,1000
20240223,131600,562499752,903,903,903,899,32
20240223,131500,562470976,900,900,900,900,0
20240223,131400,562470976,900,900,900,899,5382
20240223,131300,557631866,904,904,904,904,0
20240223,131200,557631866,904,904,904,904,0
20240223,131100,557631866,904,904,904,904,0
20240223,131000,557631866,904,904,904,904,0
20240223,130900,557631866,904,904,904,904,0
20240223,130800,557631866,904,904,904,904,0
20240223,130700,557631866,904,904,904,904,0
20240223,130600,557631866,904,904,904,904,0
20240223,130500,557631866,904,904,904,904,0
20240223,130400,557631866,904,904,904,904,0
20240223,130300,557631866,904,904,904,904,0
20240223,130200,557631866,904,902,904,902,2000
20240223,130100,555824641,904,904,904,904,350
20240223,130000,555508241,904,904,904,904,2
20240223,125900,555506433,904,904,904,904,0
20240223,125800,555506433,904,904,904,904,0
20240223,125700,555506433,904,904,904,904,0
20240223,125600,555506433,904,904,904,904,0
20240223,125500,555506433,904,904,904,904,0
20240223,125400,555506433,904,897,904,897,11
20240223,125300,555496559,904,904,904,904,0
20240223,125200,555496559,904,904,904,904,0
20240223,125100,555496559,904,904,904,904,0
20240223,125000,555496559,904,904,904,904,0
20240223,124900,555496559,904,904,904,904,0
20240223,124800,555496559,904,904,904,904,0
20240223,124700,555496559,904,904,904,904,0
20240223,124600,555496559,904,904,904,904,0
20240223,124500,555496559,904,898,904,896,912
20240223,124400,554678423,904,904,904,904,0
20240223,124300,554678423,904,904,904,904,0
20240223,124200,554678423,904,904,904,904,371
20240223,124100,554343039,904,904,904,904,272
20240223,124000,554097151,904,903,904,903,3757
20240223,123900,550701077,904,904,904,904,1
20240223,123800,550700173,901,901,901,899,3733
20240223,123700,547343206,904,904,904,904,1
20240223,123600,547342302,898,898,898,898,0
20240223,123500,547342302,898,898,898,898,0
20240223,123400,547342302,898,898,898,898,0
20240223,123300,547342302,898,898,898,898,12
20240223,123200,547331526,898,899,899,898,500
20240223,123100,546882520,898,898,898,898,0
20240223,123000,546882520,898,898,898,898,0
20240223,122900,546882520,898,898,898,898,500
20240223,122800,546433520,904,905,905,904,14
20240223,122700,546420857,908,908,908,908,0
20240223,122600,546420857,908,908,908,908,0
20240223,122500,546420857,908,908,908,908,12
20240223,122400,546409961,908,908,908,908,0
20240223,122300,546409961,908,908,908,908,0
20240223,122200,546409961,908,907,908,907,4
20240223,122100,546406332,907,907,907,907,0
20240223,122000,546406332,907,907,907,907,0
20240223,121900,546406332,907,907,907,907,100
20240223,121800,546315632,907,905,907,905,2
20240223,121700,546313820,907,907,907,907,21
20240223,121600,546294773,905,906,906,905,13
20240223,121500,546283002,906,907,907,906,6
20240223,121400,546277562,907,907,907,907,0
20240223,121300,546277562,907,907,907,907,0
20240223,121200,546277562,907,907,907,907,1
20240223,121100,546276655,900,900,900,900,389
20240223,121000,545926555,900,900,900,900,0
20240223,120900,545926555,900,900,900,900,0
20240223,120800,545926555,900,901,901,900,24
20240223,120700,545904933,914,914,914,914,0
20240223,120600,545904933,914,914,914,914,0
20240223,120500,545904933,914,914,914,914,0
20240223,120400,545904933,914,914,914,914,0
20240223,120300,545904933,914,905,914,905,4920
20240223,120200,541417129,905,905,905,905,0
20240223,120100,541417129,905,905,905,905,1
20240223,120000,541416224,911,898,912,898,10065
20240223,115900,532322194,899,899,899,899,0
20240223,115800,532322194,899,899,899,899,0
20240223,115700,532322194,899,899,899,899,0
20240223,115600,532322194,899,899,899,899,0
20240223,115500,532322194,899,899,899,899,20
20240223,115400,532304214,900,900,900,900,0
20240223,115300,532304214,900,900,900,900,0
20240223,115200,532304214,900,900,900,900,0
20240223,115100,532304214,900,895,900,895,967
20240223,115000,531438744,895,895,895,895,45
20240223,114900,531398469,900,900,900,900,0
20240223,114800,531398469,900,900,900,900,0
20240223,114700,531398469,900,900,900,900,8
20240223,114600,531391269,900,900,900,900,1
20240223,114500,531390369,898,898,898,898,0
20240223,114400,531390369,898,898,898,898,0
20240223,114300,531390369,898,898,898,898,0
20240223,114200,531390369,898,898,898,898,0
20240223,114100,531390369,898,898,898,898,0
20240223,114000,531390369,898,898,898,898,4366
20240223,113900,527469701,899,899,899,899,27
20240223,113800,527445428,899,899,899,899,0
20240223,113700,527445428,899,899,899,899,0
20240223,113600,527445428,899,899,899,899,0
20240223,113500,527445428,899,899,899,899,1
20240223,113400,527444529,894,894,894,894,0
20240223,113300,527444529,894,895,895,894,550
20240223,113200,526952800,900,900,900,900,0
20240223,113100,526952800,900,900,900,900,0
20240223,113000,526952800,900,900,900,900,2000
20240223,112900,525152800,902,902,902,902,0
20240223,112800,525152800,902,902,902,902,1
20240223,112700,525151898,900,897,903,894,4185
20240223,112600,521385631,897,897,897,897,0
20240223,112500,521385631,897,900,900,897,1782
20240223,112400,519786391,903,903,903,903,50
20240223,112300,519741241,904,904,904,904,0
20240223,112200,519741241,904,904,904,904,320
20240223,112100,519451961,903,900,903,900,301
20240223,112000,519180458,898,898,898,898,0
20240223,111900,519180458,898,898,898,898,1
20240223,111800,519179560,899,899,899,899,56
20240223,111700,519129216,899,899,899,899,5
20240223,111600,519124721,899,899,899,899,0
20240223,111500,519124721,899,899,899,899,0
20240223,111400,519124721,899,899,899,899,46
20240223,111300,519083367,900,900,900,900,48
20240223,111200,519040167,903,903,903,903,0
20240223,111100,519040167,903,903,903,903,0
20240223,111000,519040167,903,903,903,903,1500
20240223,110900,517685667,903,903,903,903,2000
20240223,110800,515879667,903,903,903,903,5000
20240223,110700,511364667,903,904,904,903,1001
20240223,110600,510459764,904,904,904,904,0
20240223,110500,510459764,904,904,904,904,0
20240223,110400,510459764,904,904,904,904,0
20240223,110300,510459764,904,904,904,904,0
20240223,110200,510459764,904,904,904,904,0
20240223,110100,510459764,904,904,904,904,0
20240223,110000,510459764,904,904,904,904,0
20240223,105900,510459764,904,903,904,903,2
20240223,105800,510457957,903,903,903,903,0
20240223,105700,510457957,903,902,903,902,550
20240223,105600,509961308,903,898,903,898,29
20240223,105500,509935216,903,903,903,903,0
20240223,105400,509935216,903,903,903,903,1
20240223,105300,509934313,898,898,898,898,0
20240223,105200,509934313,898,902,903,898,1836
20240223,105100,508285550,904,904,904,904,0
20240223,105000,508285550,904,904,904,904,0
20240223,104900,508285550,904,904,904,904,0
20240223,104800,508285550,904,898,904,898,78
20240223,104700,508215500,904,904,904,903,1100
20240223,104600,507221101,904,904,904,904,0
20240223,104500,507221101,904,904,904,904,11
20240223,104400,507211157,894,898,898,894,4700
20240223,104300,502999044,898,900,900,898,1206
20240223,104200,501915352,903,900,903,900,2
20240223,104100,501913549,899,900,900,899,2092
20240223,104000,500032145,900,900,900,900,0
20240223,103900,500032145,900,906,906,900,702
20240223,103800,499400165,906,906,906,906,0
20240223,103700,499400165,906,905,906,905,50
20240223,103600,499354872,900,907,907,900,2445
20240223,103500,497152686,907,907,907,907,0
20240223,103400,497152686,907,907,907,907,2000
20240223,103300,495338686,907,907,907,907,230
20240223,103200,495130076,907,907,907,907,200
20240223,103100,494948676,907,907,907,907,0
20240223,103000,494948676,907,907,907,907,891
20240223,102900,494140539,907,903,907,903,632
20240223,102800,493568963,900,900,900,900,0
20240223,102700,493568963,900,900,900,900,0
20240223,102600,493568963,900,900,900,900,1
20240223,102500,493568063,899,899,899,899,0
20240223,102400,493568063,899,899,899,899,0
20240223,102300,493568063,899,900,900,899,90
20240223,102200,493487148,899,899,899,899,0
20240223,102100,493487148,899,899,899,899,0
20240223,102000,493487148,899,899,899,899,0
20240223,101900,493487148,899,900,900,899,89
20240223,101800,493407106,899,901,901,899,100
20240223,101700,493317202,899,900,900,899,814
20240223,101600,492585389,900,900,900,900,1
20240223,101500,492584489,898,898,898,898,0
20240223,101400,492584489,898,898,898,898,71
20240223,101300,492520731,898,904,904,898,4477
20240223,101200,488487146,904,904,904,904,4000
20240223,101100,484871146,904,905,905,904,2766
20240223,101000,482370598,906,908,908,906,15808
20240223,100900,468027442,907,913,913,907,1714
20240223,100800,466470647,913,913,913,913,0
20240223,100700,466470647,913,913,913,913,1
20240223,100600,466469734,907,907,907,907,21
20240223,100500,466450687,913,913,913,913,41
20240223,100400,466413254,912,912,912,912,50
20240223,100300,466367654,912,912,912,912,2323
20240223,100200,464249078,913,913,913,913,0
20240223,100100,464249078,913,913,913,913,10
20240223,100000,464239948,912,911,912,911,458
20240223,095900,463822257,911,911,912,911,781
20240223,095800,463110539,911,905,911,905,754
20240223,095700,462426928,910,910,910,910,450
20240223,095600,462017428,911,910,911,910,200
20240223,095500,461835323,910,907,910,901,2328
20240223,095400,459730210,908,904,911,904,810
20240223,095300,458995048,908,901,908,901,892
20240223,095200,458188283,906,904,906,900,4782
20240223,095100,453874291,907,918,918,905,16801
20240223,095000,438625168,918,914,918,912,1756
20240223,094900,437018217,914,914,914,905,7554
20240223,094800,430160855,907,921,922,906,6634
20240223,094700,424111848,927,925,927,908,7183
20240223,094600,417538953,915,930,930,913,2752
20240223,094500,414984442,950,950,950,950,0
20240223,094400,414984442,950,896,950,896,21866
20240223,094300,394795124,897,907,907,894,25180
20240223,094200,372133584,907,914,915,907,11491
20240223,094100,361654251,914,911,927,911,8941
20240223,094000,353437862,915,926,958,912,34191
20240223,093900,321618923,921,949,963,913,52948
20240223,093800,272525190,962,964,964,954,36117
20240223,093700,237716457,965,965,965,965,0
20240223,093600,237716457,965,950,965,891,148066
20240223,093500,98212897,950,950,950,950,0
20240223,093400,98212897,950,950,950,950,0
20240223,093300,98212897,950,898,950,886,57420
20240223,093200,45176382,900,876,900,873,14281
20240223,093100,32549040,880,880,880,880,400
20240223,093000,32197040,880,880,880,880,20
20240223,092900,32179440,876,882,883,876,5178
20240223,092800,27631814,882,882,882,882,94
20240223,092700,27548906,883,882,883,882,626
20240223,092600,26996195,882,882,882,881,1953
20240223,092500,25273738,883,882,883,882,1479
20240223,092400,23967856,882,882,882,882,0
20240223,092300,23967856,882,882,882,882,0
20240223,092200,23967856,882,882,882,882,0
20240223,092100,23967856,882,882,882,882,0
20240223,092000,23967856,882,882,882,882,0
20240223,091900,23967856,882,882,882,882,101
20240223,091800,23878774,882,882,882,882,2
20240223,091700,23877010,884,880,884,878,3373
20240223,091600,20913774,880,881,881,880,1500
20240223,091500,19593768,881,881,881,881,1500
20240223,091400,18272268,887,887,887,887,0
20240223,091300,18272268,887,881,887,881,7
20240223,091200,18266071,880,880,880,880,1500
20240223,091100,16946071,887,887,887,887,0
20240223,091000,16946071,887,886,887,886,5032
20240223,090900,12482808,887,887,887,887,0
20240223,090800,12482808,887,889,889,887,106
20240223,090700,12388774,889,885,889,885,1209
20240223,090600,11314933,885,884,885,884,2001
20240223,090500,9544096,885,887,887,885,501
20240223,090400,9100709,898,898,898,898,0
20240223,090300,9100709,898,898,898,898,0
20240223,090200,9100709,898,897,898,897,7
20240223,090100,9094427,899,883,899,869,10249
20240223,090000,116402,902,875,902,875,133