stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,191700,574554062,622,622,622,622,30891
20240223,191600,574554062,622,622,622,622,0
20240223,191500,574554062,622,622,622,622,0
20240223,191400,574554062,622,622,622,622,0
20240223,191300,574554062,622,622,622,622,0
20240223,191200,574554062,622,622,622,622,0
20240223,191100,574554062,622,622,622,622,0
20240223,191000,574554062,622,622,622,622,0
20240223,190900,574554062,622,622,622,622,0
20240223,190800,574554062,622,622,622,622,0
20240223,190700,574554062,622,622,622,622,0
20240223,190600,574554062,622,622,622,622,0
20240223,190500,574554062,622,622,622,622,0
20240223,190400,574554062,622,622,622,622,0
20240223,190300,574554062,622,622,622,622,0
20240223,190200,574554062,622,622,622,622,0
20240223,190100,574554062,622,622,622,622,0
20240223,190000,574554062,622,622,622,622,0
20240223,185900,574554062,622,622,622,622,0
20240223,185800,574554062,622,622,622,622,0
20240223,185700,574554062,622,622,622,622,0
20240223,185600,574554062,622,622,622,622,0
20240223,185500,574554062,622,622,622,622,0
20240223,185400,574554062,622,622,622,622,0
20240223,185300,574554062,622,622,622,622,0
20240223,185200,574554062,622,622,622,622,0
20240223,185100,574554062,622,622,622,622,0
20240223,185000,574554062,622,622,622,622,0
20240223,184900,574554062,622,622,622,622,0
20240223,184800,574554062,622,622,622,622,0
20240223,184700,574554062,622,622,622,622,30891
20240223,184600,574554062,622,622,622,622,0
20240223,184500,574554062,622,622,622,622,0
20240223,184400,574554062,622,622,622,622,0
20240223,184300,574554062,622,622,622,622,0
20240223,184200,574554062,622,622,622,622,0
20240223,184100,574554062,622,622,622,622,0
20240223,184000,574554062,622,622,622,622,0
20240223,183900,574554062,622,622,622,622,0
20240223,183800,574554062,622,622,622,622,0
20240223,183700,574554062,622,622,622,622,0
20240223,183600,574554062,622,622,622,622,0
20240223,183500,574554062,622,622,622,622,0
20240223,183400,574554062,622,622,622,622,0
20240223,183300,574554062,622,622,622,622,0
20240223,183200,574554062,622,622,622,622,0
20240223,183100,574554062,622,622,622,622,0
20240223,183000,574554062,622,622,622,622,0
20240223,182900,574554062,622,622,622,622,0
20240223,182800,574554062,622,622,622,622,0
20240223,182700,574554062,622,622,622,622,0
20240223,182600,574554062,622,622,622,622,0
20240223,182500,574554062,622,622,622,622,0
20240223,182400,574554062,622,622,622,622,0
20240223,182300,574554062,622,622,622,622,0
20240223,182200,574554062,622,622,622,622,0
20240223,182100,574554062,622,622,622,622,0
20240223,182000,574554062,622,622,622,622,0
20240223,181900,574554062,622,622,622,622,0
20240223,181800,574554062,622,622,622,622,0
20240223,181700,574554062,622,622,622,622,30891
20240223,181600,574554062,622,622,622,622,0
20240223,181500,574554062,622,622,622,622,0
20240223,181400,574554062,622,622,622,622,0
20240223,181300,574554062,622,622,622,622,0
20240223,181200,574554062,622,622,622,622,0
20240223,181100,574554062,622,622,622,622,0
20240223,181000,574554062,622,622,622,622,0
20240223,180900,574554062,622,622,622,622,0
20240223,180800,574554062,622,622,622,622,0
20240223,180700,574554062,622,622,622,622,0
20240223,180600,574554062,622,622,622,622,0
20240223,180500,574554062,622,622,622,622,0
20240223,180400,574554062,622,622,622,622,0
20240223,180300,574554062,622,622,622,622,0
20240223,180200,574554062,622,622,622,622,0
20240223,180100,574554062,622,622,622,622,0
20240223,180000,574554062,622,622,622,622,0
20240223,175900,574554062,622,622,622,622,0
20240223,175800,574554062,622,622,622,622,0
20240223,175700,574554062,622,622,622,622,0
20240223,175600,574554062,622,622,622,622,0
20240223,175500,574554062,622,622,622,622,0
20240223,175400,574554062,622,622,622,622,0
20240223,175300,574554062,622,622,622,622,0
20240223,175200,574554062,622,622,622,622,0
20240223,175100,574554062,622,622,622,622,0
20240223,175000,574554062,622,622,622,622,0
20240223,174900,574554062,622,622,622,622,0
20240223,174800,574554062,622,622,622,622,0
20240223,174700,574554062,622,622,622,622,30891
20240223,174600,574554062,622,622,622,622,0
20240223,174500,574554062,622,622,622,622,0
20240223,174400,574554062,622,622,622,622,0
20240223,174300,574554062,622,622,622,622,0
20240223,174200,574554062,622,622,622,622,0
20240223,174100,574554062,622,622,622,622,0
20240223,174000,574554062,622,622,622,622,0
20240223,173900,574554062,622,622,622,622,0
20240223,173800,574554062,622,622,622,622,0
20240223,173700,574554062,622,622,622,622,0
20240223,173600,574554062,622,622,622,622,0
20240223,173500,574554062,622,622,622,622,0
20240223,173400,574554062,622,622,622,622,0
20240223,173300,574554062,622,622,622,622,0
20240223,173200,574554062,622,622,622,622,0
20240223,173100,574554062,622,622,622,622,0
20240223,173000,574554062,622,622,622,622,0
20240223,172900,574554062,622,622,622,622,0
20240223,172800,574554062,622,622,622,622,0
20240223,172700,574554062,622,622,622,622,0
20240223,172600,574554062,622,622,622,622,0
20240223,172500,574554062,622,622,622,622,0
20240223,172400,574554062,622,622,622,622,0
20240223,172300,574554062,622,622,622,622,0
20240223,172200,574554062,622,622,622,622,0
20240223,172100,574554062,622,622,622,622,0
20240223,172000,574554062,622,622,622,622,0
20240223,171900,574554062,622,622,622,622,0
20240223,171800,574554062,622,622,622,622,0
20240223,171700,574554062,622,622,622,622,30891
20240223,171600,574554062,622,622,622,622,0
20240223,171500,574554062,622,622,622,622,0
20240223,171400,574554062,622,622,622,622,0
20240223,171300,574554062,622,622,622,622,0
20240223,171200,574554062,622,622,622,622,0
20240223,171100,574554062,622,622,622,622,0
20240223,171000,574554062,622,622,622,622,0
20240223,170900,574554062,622,622,622,622,0
20240223,170800,574554062,622,622,622,622,0
20240223,170700,574554062,622,622,622,622,0
20240223,170600,574554062,622,622,622,622,0
20240223,170500,574554062,622,622,622,622,0
20240223,170400,574554062,622,622,622,622,0
20240223,170300,574554062,622,622,622,622,0
20240223,170200,574554062,622,622,622,622,0
20240223,170100,574554062,622,622,622,622,0
20240223,170000,574554062,622,622,622,622,0
20240223,165900,574554062,622,622,622,622,0
20240223,165800,574554062,622,622,622,622,0
20240223,165700,574554062,622,622,622,622,0
20240223,165600,574554062,622,622,622,622,0
20240223,165500,574554062,622,622,622,622,0
20240223,165400,574554062,622,622,622,622,0
20240223,165300,574554062,622,622,622,622,0
20240223,165200,574554062,622,622,622,622,0
20240223,165100,574554062,622,622,622,622,0
20240223,165000,574554062,622,622,622,622,0
20240223,164900,574554062,622,622,622,622,0
20240223,164800,574554062,622,622,622,622,0
20240223,164700,574554062,622,622,622,622,30891
20240223,164600,574554062,622,622,622,622,0
20240223,164500,574554062,622,622,622,622,0
20240223,164400,574554062,622,622,622,622,0
20240223,164300,574554062,622,622,622,622,0
20240223,164200,574554062,622,622,622,622,0
20240223,164100,574554062,622,622,622,622,0
20240223,164000,574554062,622,622,622,622,0
20240223,163900,574554062,622,622,622,622,0
20240223,163800,574554062,622,622,622,622,0
20240223,163700,574554062,622,622,622,622,0
20240223,163600,574554062,622,622,622,622,0
20240223,163500,574554062,622,622,622,622,0
20240223,163400,574554062,622,622,622,622,0
20240223,163300,574554062,622,622,622,622,0
20240223,163200,574554062,622,622,622,622,0
20240223,163100,574554062,622,622,622,622,0
20240223,163000,574554062,622,622,622,622,0
20240223,162900,574554062,622,622,622,622,0
20240223,162800,574554062,622,622,622,622,0
20240223,162700,574554062,622,622,622,622,0
20240223,162600,574554062,622,622,622,622,0
20240223,162500,574554062,622,622,622,622,0
20240223,162400,574554062,622,622,622,622,0
20240223,162300,574554062,622,622,622,622,0
20240223,162200,574554062,622,622,622,622,0
20240223,162100,574554062,622,622,622,622,0
20240223,162000,574554062,622,622,622,622,0
20240223,161900,574554062,622,622,622,622,0
20240223,161800,574554062,622,622,622,622,0
20240223,161700,574554062,622,622,622,622,30891
20240223,161600,574554062,622,622,622,622,0
20240223,161500,574554062,622,622,622,622,0
20240223,161400,574554062,622,622,622,622,0
20240223,161300,574554062,622,622,622,622,0
20240223,161200,574554062,622,622,622,622,0
20240223,161100,574554062,622,622,622,622,0
20240223,161000,574554062,622,622,622,622,0
20240223,160900,574554062,622,622,622,622,0
20240223,160800,574554062,622,622,622,622,0
20240223,160700,574554062,622,622,622,622,0
20240223,160600,574554062,622,622,622,622,0
20240223,160500,574554062,622,622,622,622,0
20240223,160400,574554062,622,622,622,622,0
20240223,160300,574554062,622,622,622,622,0
20240223,160200,574554062,622,622,622,622,0
20240223,160100,574554062,622,622,622,622,0
20240223,160000,574554062,622,622,622,622,0
20240223,155900,574554062,622,622,622,622,0
20240223,155800,574554062,622,622,622,622,0
20240223,155700,574554062,622,622,622,622,0
20240223,155600,574554062,622,622,622,622,0
20240223,155500,574554062,622,622,622,622,0
20240223,155400,574554062,622,622,622,622,0
20240223,155300,574554062,622,622,622,622,0
20240223,155200,574554062,622,622,622,622,0
20240223,155100,574554062,622,622,622,622,0
20240223,155000,574554062,622,622,622,622,0
20240223,154900,574554062,622,622,622,622,0
20240223,154800,574554062,622,622,622,622,0
20240223,154700,574554062,622,622,622,622,30891
20240223,154600,574554062,622,622,622,622,0
20240223,154500,574554062,622,622,622,622,0
20240223,154400,574554062,622,622,622,622,0
20240223,154300,574554062,622,622,622,622,0
20240223,154200,574554062,622,622,622,622,0
20240223,154100,574554062,622,622,622,622,0
20240223,154000,574554062,622,622,622,622,0
20240223,153900,574554062,622,622,622,622,0
20240223,153800,574554062,622,622,622,622,0
20240223,153700,574554062,622,622,622,622,0
20240223,153600,574554062,622,622,622,622,0
20240223,153500,574554062,622,622,622,622,0
20240223,153400,574554062,622,622,622,622,0
20240223,153300,574554062,622,622,622,622,0
20240223,153200,574554062,622,622,622,622,0
20240223,153100,574554062,622,622,622,622,0
20240223,153000,574554062,622,622,622,622,30891
20240223,152900,555339860,621,621,621,621,0
20240223,152800,555339860,621,621,621,621,0
20240223,152700,555339860,621,621,621,621,0
20240223,152600,555339860,621,621,621,621,0
20240223,152500,555339860,621,621,621,621,0
20240223,152400,555339860,621,621,621,621,0
20240223,152300,555339860,621,621,621,621,0
20240223,152200,555339860,621,621,621,621,0
20240223,152100,555339860,621,621,621,621,0
20240223,152000,555339860,621,621,621,621,0
20240223,151900,555339860,621,616,621,616,27585
20240223,151800,538270094,617,616,618,616,12987
20240223,151700,530265466,616,615,616,614,5303
20240223,151600,527004643,613,613,614,613,3177
20240223,151500,525054807,613,612,614,612,2555
20240223,151400,523488596,613,611,613,611,4175
20240223,151300,520934506,610,608,610,608,2523
20240223,151200,519397798,608,608,608,608,0
20240223,151100,519397798,608,608,608,603,13208
20240223,151000,511430357,608,608,608,608,3
20240223,150900,511428533,603,605,605,603,6000
20240223,150800,507810407,609,609,609,609,277
20240223,150700,507641714,609,609,609,609,0
20240223,150600,507641714,609,607,609,605,3311
20240223,150500,505635801,607,608,609,607,17
20240223,150400,505625470,607,607,607,607,17
20240223,150300,505615151,609,608,609,607,72
20240223,150200,505571437,607,607,607,607,7
20240223,150100,505567188,609,607,609,607,101
20240223,150000,505505879,609,608,609,608,12
20240223,145900,505498579,607,608,609,607,5103
20240223,145800,502398964,609,609,609,609,1
20240223,145700,502398355,608,608,608,608,8
20240223,145600,502393491,609,609,609,609,50
20240223,145500,502363041,610,610,610,610,0
20240223,145400,502363041,610,609,610,609,271
20240223,145300,502197901,609,607,609,607,211
20240223,145200,502069812,607,608,609,607,9
20240223,145100,502064346,607,607,607,607,18
20240223,145000,502053420,609,609,609,609,0
20240223,144900,502053420,609,608,609,608,501
20240223,144800,501748811,610,609,610,609,454
20240223,144700,501471877,609,607,609,607,101
20240223,144600,501410568,607,606,610,606,214
20240223,144500,501280814,605,607,607,605,2059
20240223,144400,500031061,612,612,612,612,0
20240223,144300,500031061,612,612,612,612,0
20240223,144200,500031061,612,612,612,612,0
20240223,144100,500031061,612,612,612,612,0
20240223,144000,500031061,612,611,612,610,39
20240223,143900,500007224,612,612,612,612,0
20240223,143800,500007224,612,612,612,612,0
20240223,143700,500007224,612,610,612,610,12
20240223,143600,499999901,607,612,612,607,2
20240223,143500,499998682,606,610,610,606,302
20240223,143400,499815353,613,613,613,613,0
20240223,143300,499815353,613,613,613,613,0
20240223,143200,499815353,613,613,613,613,0
20240223,143100,499815353,613,613,613,613,0
20240223,143000,499815353,613,609,613,609,71
20240223,142900,499771868,608,608,608,608,1
20240223,142800,499771260,613,613,613,613,0
20240223,142700,499771260,613,613,613,613,0
20240223,142600,499771260,613,613,613,613,0
20240223,142500,499771260,613,613,613,613,0
20240223,142400,499771260,613,613,613,613,0
20240223,142300,499771260,613,613,613,613,0
20240223,142200,499771260,613,613,613,613,24
20240223,142100,499756548,613,613,613,613,100
20240223,142000,499695248,613,613,613,613,0
20240223,141900,499695248,613,612,613,612,255
20240223,141800,499539085,612,608,612,608,4
20240223,141700,499536641,612,612,613,612,943
20240223,141600,498959524,612,612,612,612,188
20240223,141500,498844468,612,612,612,612,150
20240223,141400,498752668,612,612,612,612,0
20240223,141300,498752668,612,612,612,612,0
20240223,141200,498752668,612,612,612,612,0
20240223,141100,498752668,612,612,612,612,0
20240223,141000,498752668,612,612,612,612,0
20240223,140900,498752668,612,612,612,612,0
20240223,140800,498752668,612,612,612,612,1
20240223,140700,498752056,613,610,613,610,58
20240223,140600,498716630,614,614,614,614,0
20240223,140500,498716630,614,614,614,614,0
20240223,140400,498716630,614,614,614,614,0
20240223,140300,498716630,614,614,614,614,0
20240223,140200,498716630,614,614,614,614,0
20240223,140100,498716630,614,614,614,614,0
20240223,140000,498716630,614,614,614,614,3
20240223,135900,498714788,614,611,614,603,1011
20240223,135800,498101076,615,615,615,615,0
20240223,135700,498101076,615,615,615,615,1
20240223,135600,498100461,614,614,614,614,1010
20240223,135500,497480321,615,612,615,612,5900
20240223,135400,493859364,612,612,612,612,0
20240223,135300,493859364,612,612,612,612,2
20240223,135200,493858140,612,609,612,609,72
20240223,135100,493814286,612,610,612,609,1524
20240223,135000,492884640,612,612,612,612,0
20240223,134900,492884640,612,611,612,611,239
20240223,134800,492738409,611,610,611,610,2837
20240223,134700,491005734,609,609,609,608,2506
20240223,134600,489480601,609,608,609,608,209
20240223,134500,489353328,609,608,609,608,4405
20240223,134400,486674933,608,608,608,608,0
20240223,134300,486674933,608,608,608,608,0
20240223,134200,486674933,608,608,608,608,100
20240223,134100,486614133,608,608,608,608,351
20240223,134000,486400725,608,608,608,608,1306
20240223,133900,485606677,608,608,608,608,3
20240223,133800,485604853,607,607,607,607,871
20240223,133700,485076156,608,605,608,605,17153
20240223,133600,474694783,605,603,605,603,6294
20240223,133500,470894465,603,603,603,603,100
20240223,133400,470834165,603,603,603,603,442
20240223,133300,470567639,602,601,602,601,8864
20240223,133200,465231909,601,601,601,601,3
20240223,133100,465230106,601,601,601,601,0
20240223,133000,465230106,601,601,601,601,1122
20240223,132900,464555784,601,601,601,601,0
20240223,132800,464555784,601,600,601,600,8632
20240223,132700,459367961,598,599,599,598,686
20240223,132600,458957593,598,598,598,598,0
20240223,132500,458957593,598,598,598,598,0
20240223,132400,458957593,598,598,598,598,714
20240223,132300,458530621,600,600,600,600,200
20240223,132200,458410621,602,602,602,602,1
20240223,132100,458410019,601,601,601,601,0
20240223,132000,458410019,601,601,601,601,5000
20240223,131900,455405019,602,602,602,602,0
20240223,131800,455405019,602,602,602,602,0
20240223,131700,455405019,602,602,602,602,195
20240223,131600,455287629,602,602,602,602,50
20240223,131500,455257529,602,602,602,601,1674
20240223,131400,454251453,601,601,601,601,0
20240223,131300,454251453,601,601,601,601,163
20240223,131200,454153490,597,597,597,597,0
20240223,131100,454153490,597,597,597,597,0
20240223,131000,454153490,597,597,597,597,0
20240223,130900,454153490,597,597,597,597,0
20240223,130800,454153490,597,597,597,597,0
20240223,130700,454153490,597,597,597,597,264
20240223,130600,453995882,601,601,601,601,0
20240223,130500,453995882,601,601,601,601,0
20240223,130400,453995882,601,601,601,601,0
20240223,130300,453995882,601,601,601,601,0
20240223,130200,453995882,601,601,601,601,100
20240223,130100,453935782,601,601,601,601,0
20240223,130000,453935782,601,601,601,601,0
20240223,125900,453935782,601,601,601,601,0
20240223,125800,453935782,601,601,601,601,0
20240223,125700,453935782,601,601,601,601,5
20240223,125600,453932777,601,601,601,601,0
20240223,125500,453932777,601,601,601,601,0
20240223,125400,453932777,601,601,601,601,0
20240223,125300,453932777,601,601,601,601,60
20240223,125200,453896717,601,601,601,601,0
20240223,125100,453896717,601,601,601,601,0
20240223,125000,453896717,601,601,601,601,0
20240223,124900,453896717,601,601,601,601,0
20240223,124800,453896717,601,601,601,601,0
20240223,124700,453896717,601,597,601,597,1784
20240223,124600,452831665,597,597,597,597,3718
20240223,124500,450612019,600,600,600,600,879
20240223,124400,450084619,600,599,601,599,1580
20240223,124300,449136678,599,599,599,599,262
20240223,124200,448979740,597,597,597,597,400
20240223,124100,448740940,597,597,597,597,0
20240223,124000,448740940,597,596,597,596,1000
20240223,123900,448144013,596,596,596,596,1
20240223,123800,448143417,594,594,594,594,1
20240223,123700,448142823,594,594,594,594,0
20240223,123600,448142823,594,594,594,594,60
20240223,123500,448107183,596,595,596,595,100
20240223,123400,448047670,597,597,597,597,0
20240223,123300,448047670,597,597,597,597,0
20240223,123200,448047670,597,597,597,597,0
20240223,123100,448047670,597,597,597,597,0
20240223,123000,448047670,597,597,597,597,0
20240223,122900,448047670,597,597,597,597,2
20240223,122800,448046476,598,594,598,594,503
20240223,122700,447747189,590,590,590,590,0
20240223,122600,447747189,590,590,590,590,0
20240223,122500,447747189,590,590,590,590,0
20240223,122400,447747189,590,594,594,590,478
20240223,122300,447463269,594,594,594,594,50
20240223,122200,447433569,594,594,594,594,8
20240223,122100,447428817,594,594,594,594,0
20240223,122000,447428817,594,594,594,594,3511
20240223,121900,445343283,594,590,594,590,501
20240223,121800,445045755,590,590,590,590,733
20240223,121700,444613285,590,590,590,590,0
20240223,121600,444613285,590,590,590,590,0
20240223,121500,444613285,590,590,590,590,0
20240223,121400,444613285,590,590,590,590,0
20240223,121300,444613285,590,590,590,590,0
20240223,121200,444613285,590,590,590,590,0
20240223,121100,444613285,590,590,590,590,0
20240223,121000,444613285,590,590,590,590,1000
20240223,120900,444023285,590,590,590,590,300
20240223,120800,443846285,590,590,590,590,0
20240223,120700,443846285,590,590,590,590,0
20240223,120600,443846285,590,590,590,590,0
20240223,120500,443846285,590,590,590,590,0
20240223,120400,443846285,590,590,590,590,0
20240223,120300,443846285,590,590,590,590,0
20240223,120200,443846285,590,590,590,590,1
20240223,120100,443845695,586,586,586,586,1
20240223,120000,443845109,590,590,590,590,1
20240223,115900,443844519,590,590,590,590,4
20240223,115800,443842159,590,589,590,589,1000
20240223,115700,443252210,586,586,586,586,0
20240223,115600,443252210,586,586,586,586,0
20240223,115500,443252210,586,586,586,586,92
20240223,115400,443198298,585,585,585,585,0
20240223,115300,443198298,585,585,585,585,0
20240223,115200,443198298,585,585,585,585,0
20240223,115100,443198298,585,585,585,585,0
20240223,115000,443198298,585,585,585,585,100
20240223,114900,443139798,586,587,587,586,10
20240223,114800,443133935,588,590,590,588,108
20240223,114700,443070227,589,589,589,588,1032
20240223,114600,442463137,589,581,589,581,37172
20240223,114500,420808145,581,580,581,580,1203
20240223,114400,420109205,581,581,581,581,21
20240223,114300,420097004,581,580,581,580,14
20240223,114200,420088880,581,581,581,581,0
20240223,114100,420088880,581,580,581,580,218
20240223,114000,419962437,581,580,581,579,5613
20240223,113900,416706899,580,579,580,579,250
20240223,113800,416561948,581,581,581,581,0
20240223,113700,416561948,581,577,581,577,8772
20240223,113600,411493504,584,578,584,578,35486
20240223,113500,390875318,578,576,578,576,5227
20240223,113400,387864564,576,577,578,576,3867
20240223,113300,385635547,578,578,579,577,2675
20240223,113200,384089487,579,581,581,578,2730
20240223,113100,382506312,584,584,584,584,0
20240223,113000,382506312,584,584,584,584,0
20240223,112900,382506312,584,584,584,584,211
20240223,112800,382383088,584,584,584,584,0
20240223,112700,382383088,584,584,584,584,20
20240223,112600,382371408,582,584,584,582,152
20240223,112500,382282643,584,585,585,582,7241
20240223,112400,378048159,585,585,585,585,0
20240223,112300,378048159,585,585,585,585,61
20240223,112200,378012474,588,584,588,584,12602
20240223,112100,370605821,588,581,588,580,23684
20240223,112000,356756273,582,582,582,582,0
20240223,111900,356756273,582,576,582,576,5462
20240223,111800,353584350,576,576,576,576,2265
20240223,111700,352279710,571,576,576,571,10300
20240223,111600,346392540,576,573,576,571,14236
20240223,111500,338251858,573,576,576,573,20519
20240223,111400,326453715,576,579,579,576,15088
20240223,111300,317747609,579,582,582,579,32433
20240223,111200,298958598,580,582,582,580,13568
20240223,111100,291085231,580,583,583,580,11705
20240223,111000,284288292,583,585,585,583,2614
20240223,110900,282761205,586,585,586,585,1486
20240223,110800,281890895,586,587,587,585,1847
20240223,110700,280808350,588,586,588,586,11422
20240223,110600,274114058,586,588,588,586,10973
20240223,110500,267668057,589,589,589,589,4300
20240223,110400,265135357,589,589,589,589,0
20240223,110300,265135357,589,589,589,589,863
20240223,110200,264627050,589,589,589,589,0
20240223,110100,264627050,589,590,590,589,1396
20240223,110000,263804410,592,590,592,590,105
20240223,105900,263742458,590,590,590,590,0
20240223,105800,263742458,590,590,590,590,0
20240223,105700,263742458,590,590,590,590,0
20240223,105600,263742458,590,589,590,589,3132
20240223,105500,261894603,589,589,589,589,200
20240223,105400,261776803,589,589,589,589,50
20240223,105300,261747353,589,589,589,589,1
20240223,105200,261746764,589,589,589,589,49
20240223,105100,261717903,589,589,589,589,7452
20240223,105000,257328675,589,589,589,589,996
20240223,104900,256742031,590,590,590,589,13540
20240223,104800,248753889,590,590,590,590,0
20240223,104700,248753889,590,590,590,590,0
20240223,104600,248753889,590,590,590,590,2947
20240223,104500,247015159,590,590,590,590,2118
20240223,104400,245765539,590,591,591,590,1697
20240223,104300,244764005,591,591,592,591,1042
20240223,104200,244148181,591,592,592,590,17626
20240223,104100,233725304,592,592,594,592,72
20240223,104000,233682636,592,592,592,592,2503
20240223,103900,232200860,594,594,594,594,7931
20240223,103800,227489846,594,593,594,593,1000
20240223,103700,226896150,592,592,592,592,0
20240223,103600,226896150,592,592,592,592,17
20240223,103500,226886086,592,592,592,592,0
20240223,103400,226886086,592,592,592,592,5526
20240223,103300,223614694,592,594,594,592,2756
20240223,103200,221979895,594,594,594,594,146
20240223,103100,221893171,594,594,594,594,216
20240223,103000,221764867,594,594,594,594,3649
20240223,102900,219597361,595,595,596,595,2254
20240223,102800,218254229,595,595,596,595,2384
20240223,102700,216833522,596,595,596,595,1000
20240223,102600,216237681,596,595,596,595,1000
20240223,102500,215641781,594,594,594,594,388
20240223,102400,215411309,594,594,594,594,2964
20240223,102300,213650693,594,593,594,593,851
20240223,102200,213145489,593,592,593,592,6022
20240223,102100,209574455,592,593,593,592,4773
20240223,102000,206744395,594,594,594,594,4443
20240223,101900,204105253,596,596,596,596,101
20240223,101800,204045057,592,592,592,592,0
20240223,101700,204045057,592,592,592,592,0
20240223,101600,204045057,592,595,595,592,2951
20240223,101500,202297010,596,592,596,592,2243
20240223,101400,200960323,592,595,595,592,15449
20240223,101300,191811995,596,596,596,596,6436
20240223,101200,187976139,596,597,597,596,7316
20240223,101100,183608745,598,599,599,598,202
20240223,101000,183487913,599,599,599,599,39
20240223,100900,183464552,597,599,599,597,5424
20240223,100800,180220974,599,598,600,598,16
20240223,100700,180211391,598,598,598,598,7
20240223,100600,180207205,601,601,601,601,200
20240223,100500,180087005,602,602,602,602,0
20240223,100400,180087005,602,602,602,602,0
20240223,100300,180087005,602,601,602,598,13766
20240223,100200,171826812,601,603,604,601,5511
20240223,100100,168509836,604,604,604,604,500
20240223,100000,168207836,604,602,604,602,5936
20240223,095900,164626060,602,602,602,602,0
20240223,095800,164626060,602,602,602,602,760
20240223,095700,164168540,602,604,604,602,2397
20240223,095600,162724515,605,605,605,605,10294
20240223,095500,156496645,606,608,608,605,6009
20240223,095400,152853810,608,608,608,608,179
20240223,095300,152744978,607,607,607,607,2
20240223,095200,152743764,607,607,607,607,41
20240223,095100,152718877,607,607,607,607,31
20240223,095000,152700060,607,608,608,607,5013
20240223,094900,149654217,608,609,609,608,985
20240223,094800,149055333,608,608,608,608,413
20240223,094700,148804229,612,610,612,609,1005
20240223,094600,148192163,609,610,610,609,67
20240223,094500,148151356,610,613,613,610,2863
20240223,094400,146399691,613,614,615,613,1132
20240223,094300,145704773,614,614,614,614,76
20240223,094200,145658109,614,614,614,614,43
20240223,094100,145631707,614,614,614,614,131
20240223,094000,145551273,615,615,615,612,170
20240223,093900,145446894,612,611,615,611,70
20240223,093800,145403925,610,616,616,610,2718
20240223,093700,143738803,615,610,615,610,69
20240223,093600,143696618,610,611,611,610,2089
20240223,093500,142420406,611,616,618,609,14175
20240223,093400,133698501,617,619,620,617,3725
20240223,093300,131395339,618,622,622,617,2344
20240223,093200,129939802,622,628,628,622,6393
20240223,093100,125936947,630,634,640,630,30391
20240223,093000,106635797,632,610,638,610,60185
20240223,092900,69135912,609,608,609,608,672
20240223,092800,68726665,608,607,608,606,1093
20240223,092700,68062130,606,611,615,606,1604
20240223,092600,67084006,615,604,615,604,6263
20240223,092500,63245882,601,598,610,598,24105
20240223,092400,48638537,597,597,597,597,0
20240223,092300,48638537,597,597,597,597,5
20240223,092200,48635552,596,596,596,596,105
20240223,092100,48572972,596,596,596,596,240
20240223,092000,48429932,596,596,599,596,231
20240223,091900,48292166,596,598,598,595,298
20240223,091800,48114539,595,595,595,595,6010
20240223,091700,44538589,595,595,595,595,2090
20240223,091600,43295039,595,594,600,594,2102
20240223,091500,42036821,591,591,591,591,71
20240223,091400,41994860,592,596,596,592,501
20240223,091300,41696268,590,598,598,590,1501
20240223,091200,40798678,590,591,600,590,11394
20240223,091100,33970121,598,592,598,592,2420
20240223,091000,32525361,590,592,599,590,5014
20240223,090900,29525082,589,589,589,589,1
20240223,090800,29524493,589,589,589,589,1166
20240223,090700,28837719,589,589,589,589,0
20240223,090600,28837719,589,589,589,589,0
20240223,090500,28837719,589,589,589,589,0
20240223,090400,28837719,589,590,590,589,1000
20240223,090300,28248651,590,590,596,590,211
20240223,090200,28124155,604,587,604,587,1701
20240223,090100,27112058,588,591,591,588,10206
20240223,090000,21100458,589,597,597,589,35345