stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,191500,316271670,431,431,431,431,24270
20240213,191400,316271670,431,431,431,431,0
20240213,191300,316271670,431,431,431,431,0
20240213,191200,316271670,431,431,431,431,0
20240213,191100,316271670,431,431,431,431,0
20240213,191000,316271670,431,431,431,431,0
20240213,190900,316271670,431,431,431,431,0
20240213,190800,316271670,431,431,431,431,0
20240213,190700,316271670,431,431,431,431,0
20240213,190600,316271670,431,431,431,431,0
20240213,190500,316271670,431,431,431,431,0
20240213,190400,316271670,431,431,431,431,0
20240213,190300,316271670,431,431,431,431,0
20240213,190200,316271670,431,431,431,431,0
20240213,190100,316271670,431,431,431,431,0
20240213,190000,316271670,431,431,431,431,0
20240213,185900,316271670,431,431,431,431,0
20240213,185800,316271670,431,431,431,431,0
20240213,185700,316271670,431,431,431,431,0
20240213,185600,316271670,431,431,431,431,0
20240213,185500,316271670,431,431,431,431,0
20240213,185400,316271670,431,431,431,431,0
20240213,185300,316271670,431,431,431,431,0
20240213,185200,316271670,431,431,431,431,0
20240213,185100,316271670,431,431,431,431,0
20240213,185000,316271670,431,431,431,431,0
20240213,184900,316271670,431,431,431,431,0
20240213,184800,316271670,431,431,431,431,0
20240213,184700,316271670,431,431,431,431,0
20240213,184600,316271670,431,431,431,431,0
20240213,184500,316271670,431,431,431,431,24270
20240213,184400,316271670,431,431,431,431,0
20240213,184300,316271670,431,431,431,431,0
20240213,184200,316271670,431,431,431,431,0
20240213,184100,316271670,431,431,431,431,0
20240213,184000,316271670,431,431,431,431,0
20240213,183900,316271670,431,431,431,431,0
20240213,183800,316271670,431,431,431,431,0
20240213,183700,316271670,431,431,431,431,0
20240213,183600,316271670,431,431,431,431,0
20240213,183500,316271670,431,431,431,431,0
20240213,183400,316271670,431,431,431,431,0
20240213,183300,316271670,431,431,431,431,0
20240213,183200,316271670,431,431,431,431,0
20240213,183100,316271670,431,431,431,431,0
20240213,183000,316271670,431,431,431,431,0
20240213,182900,316271670,431,431,431,431,0
20240213,182800,316271670,431,431,431,431,0
20240213,182700,316271670,431,431,431,431,0
20240213,182600,316271670,431,431,431,431,0
20240213,182500,316271670,431,431,431,431,0
20240213,182400,316271670,431,431,431,431,0
20240213,182300,316271670,431,431,431,431,0
20240213,182200,316271670,431,431,431,431,0
20240213,182100,316271670,431,431,431,431,0
20240213,182000,316271670,431,431,431,431,0
20240213,181900,316271670,431,431,431,431,0
20240213,181800,316271670,431,431,431,431,0
20240213,181700,316271670,431,431,431,431,0
20240213,181600,316271670,431,431,431,431,0
20240213,181500,316271670,431,431,431,431,24270
20240213,181400,316271670,431,431,431,431,0
20240213,181300,316271670,431,431,431,431,0
20240213,181200,316271670,431,431,431,431,0
20240213,181100,316271670,431,431,431,431,0
20240213,181000,316271670,431,431,431,431,0
20240213,180900,316271670,431,431,431,431,0
20240213,180800,316271670,431,431,431,431,0
20240213,180700,316271670,431,431,431,431,0
20240213,180600,316271670,431,431,431,431,0
20240213,180500,316271670,431,431,431,431,0
20240213,180400,316271670,431,431,431,431,0
20240213,180300,316271670,431,431,431,431,0
20240213,180200,316271670,431,431,431,431,0
20240213,180100,316271670,431,431,431,431,0
20240213,180000,316271670,431,431,431,431,0
20240213,175900,316271670,431,431,431,431,0
20240213,175800,316271670,431,431,431,431,0
20240213,175700,316271670,431,431,431,431,0
20240213,175600,316271670,431,431,431,431,0
20240213,175500,316271670,431,431,431,431,0
20240213,175400,316271670,431,431,431,431,0
20240213,175300,316271670,431,431,431,431,0
20240213,175200,316271670,431,431,431,431,0
20240213,175100,316271670,431,431,431,431,0
20240213,175000,316271670,431,431,431,431,0
20240213,174900,316271670,431,431,431,431,0
20240213,174800,316271670,431,431,431,431,0
20240213,174700,316271670,431,431,431,431,0
20240213,174600,316271670,431,431,431,431,0
20240213,174500,316271670,431,431,431,431,24270
20240213,174400,316271670,431,431,431,431,0
20240213,174300,316271670,431,431,431,431,0
20240213,174200,316271670,431,431,431,431,0
20240213,174100,316271670,431,431,431,431,0
20240213,174000,316271670,431,431,431,431,0
20240213,173900,316271670,431,431,431,431,0
20240213,173800,316271670,431,431,431,431,0
20240213,173700,316271670,431,431,431,431,0
20240213,173600,316271670,431,431,431,431,0
20240213,173500,316271670,431,431,431,431,0
20240213,173400,316271670,431,431,431,431,0
20240213,173300,316271670,431,431,431,431,0
20240213,173200,316271670,431,431,431,431,0
20240213,173100,316271670,431,431,431,431,0
20240213,173000,316271670,431,431,431,431,0
20240213,172900,316271670,431,431,431,431,0
20240213,172800,316271670,431,431,431,431,0
20240213,172700,316271670,431,431,431,431,0
20240213,172600,316271670,431,431,431,431,0
20240213,172500,316271670,431,431,431,431,0
20240213,172400,316271670,431,431,431,431,0
20240213,172300,316271670,431,431,431,431,0
20240213,172200,316271670,431,431,431,431,0
20240213,172100,316271670,431,431,431,431,0
20240213,172000,316271670,431,431,431,431,0
20240213,171900,316271670,431,431,431,431,0
20240213,171800,316271670,431,431,431,431,0
20240213,171700,316271670,431,431,431,431,0
20240213,171600,316271670,431,431,431,431,0
20240213,171500,316271670,431,431,431,431,24270
20240213,171400,316271670,431,431,431,431,0
20240213,171300,316271670,431,431,431,431,0
20240213,171200,316271670,431,431,431,431,0
20240213,171100,316271670,431,431,431,431,0
20240213,171000,316271670,431,431,431,431,0
20240213,170900,316271670,431,431,431,431,0
20240213,170800,316271670,431,431,431,431,0
20240213,170700,316271670,431,431,431,431,0
20240213,170600,316271670,431,431,431,431,0
20240213,170500,316271670,431,431,431,431,0
20240213,170400,316271670,431,431,431,431,0
20240213,170300,316271670,431,431,431,431,0
20240213,170200,316271670,431,431,431,431,0
20240213,170100,316271670,431,431,431,431,0
20240213,170000,316271670,431,431,431,431,0
20240213,165900,316271670,431,431,431,431,0
20240213,165800,316271670,431,431,431,431,0
20240213,165700,316271670,431,431,431,431,0
20240213,165600,316271670,431,431,431,431,0
20240213,165500,316271670,431,431,431,431,0
20240213,165400,316271670,431,431,431,431,0
20240213,165300,316271670,431,431,431,431,0
20240213,165200,316271670,431,431,431,431,0
20240213,165100,316271670,431,431,431,431,0
20240213,165000,316271670,431,431,431,431,0
20240213,164900,316271670,431,431,431,431,0
20240213,164800,316271670,431,431,431,431,0
20240213,164700,316271670,431,431,431,431,0
20240213,164600,316271670,431,431,431,431,0
20240213,164500,316271670,431,431,431,431,24270
20240213,164400,316271670,431,431,431,431,0
20240213,164300,316271670,431,431,431,431,0
20240213,164200,316271670,431,431,431,431,0
20240213,164100,316271670,431,431,431,431,0
20240213,164000,316271670,431,431,431,431,0
20240213,163900,316271670,431,431,431,431,0
20240213,163800,316271670,431,431,431,431,0
20240213,163700,316271670,431,431,431,431,0
20240213,163600,316271670,431,431,431,431,0
20240213,163500,316271670,431,431,431,431,0
20240213,163400,316271670,431,431,431,431,0
20240213,163300,316271670,431,431,431,431,0
20240213,163200,316271670,431,431,431,431,0
20240213,163100,316271670,431,431,431,431,0
20240213,163000,316271670,431,431,431,431,0
20240213,162900,316271670,431,431,431,431,0
20240213,162800,316271670,431,431,431,431,0
20240213,162700,316271670,431,431,431,431,0
20240213,162600,316271670,431,431,431,431,0
20240213,162500,316271670,431,431,431,431,0
20240213,162400,316271670,431,431,431,431,0
20240213,162300,316271670,431,431,431,431,0
20240213,162200,316271670,431,431,431,431,0
20240213,162100,316271670,431,431,431,431,0
20240213,162000,316271670,431,431,431,431,0
20240213,161900,316271670,431,431,431,431,0
20240213,161800,316271670,431,431,431,431,0
20240213,161700,316271670,431,431,431,431,0
20240213,161600,316271670,431,431,431,431,0
20240213,161500,316271670,431,431,431,431,24270
20240213,161400,316271670,431,431,431,431,0
20240213,161300,316271670,431,431,431,431,0
20240213,161200,316271670,431,431,431,431,0
20240213,161100,316271670,431,431,431,431,0
20240213,161000,316271670,431,431,431,431,0
20240213,160900,316271670,431,431,431,431,0
20240213,160800,316271670,431,431,431,431,0
20240213,160700,316271670,431,431,431,431,0
20240213,160600,316271670,431,431,431,431,0
20240213,160500,316271670,431,431,431,431,0
20240213,160400,316271670,431,431,431,431,0
20240213,160300,316271670,431,431,431,431,0
20240213,160200,316271670,431,431,431,431,0
20240213,160100,316271670,431,431,431,431,0
20240213,160000,316271670,431,431,431,431,0
20240213,155900,316271670,431,431,431,431,0
20240213,155800,316271670,431,431,431,431,0
20240213,155700,316271670,431,431,431,431,0
20240213,155600,316271670,431,431,431,431,0
20240213,155500,316271670,431,431,431,431,0
20240213,155400,316271670,431,431,431,431,0
20240213,155300,316271670,431,431,431,431,0
20240213,155200,316271670,431,431,431,431,0
20240213,155100,316271670,431,431,431,431,0
20240213,155000,316271670,431,431,431,431,0
20240213,154900,316271670,431,431,431,431,0
20240213,154800,316271670,431,431,431,431,0
20240213,154700,316271670,431,431,431,431,0
20240213,154600,316271670,431,431,431,431,0
20240213,154500,316271670,431,431,431,431,24270
20240213,154400,316271670,431,431,431,431,0
20240213,154300,316271670,431,431,431,431,0
20240213,154200,316271670,431,431,431,431,0
20240213,154100,316271670,431,431,431,431,0
20240213,154000,316271670,431,431,431,431,0
20240213,153900,316271670,431,431,431,431,0
20240213,153800,316271670,431,431,431,431,0
20240213,153700,316271670,431,431,431,431,0
20240213,153600,316271670,431,431,431,431,0
20240213,153500,316271670,431,431,431,431,0
20240213,153400,316271670,431,431,431,431,0
20240213,153300,316271670,431,431,431,431,0
20240213,153200,316271670,431,431,431,431,0
20240213,153100,316271670,431,431,431,431,0
20240213,153000,316271670,431,431,431,431,24270
20240213,152900,305811300,431,431,431,431,0
20240213,152800,305811300,431,431,431,431,0
20240213,152700,305811300,431,431,431,431,0
20240213,152600,305811300,431,431,431,431,0
20240213,152500,305811300,431,431,431,431,0
20240213,152400,305811300,431,431,431,431,0
20240213,152300,305811300,431,431,431,431,0
20240213,152200,305811300,431,431,431,431,0
20240213,152100,305811300,431,431,431,431,0
20240213,152000,305811300,431,431,431,431,0
20240213,151900,305811300,431,431,432,431,238
20240213,151800,305708719,431,432,432,431,2082
20240213,151700,304810975,432,431,432,431,1226
20240213,151600,304281566,432,432,433,432,22
20240213,151500,304272058,432,432,432,431,339
20240213,151400,304125614,433,433,433,433,370
20240213,151300,303965404,433,433,433,433,1
20240213,151200,303964971,433,433,433,433,7
20240213,151100,303961940,432,432,433,432,29
20240213,151000,303949410,433,433,433,433,1
20240213,150900,303948977,433,433,433,433,200
20240213,150800,303862377,433,433,433,432,223
20240213,150700,303765968,432,432,433,432,2007
20240213,150600,302898942,433,432,433,432,154
20240213,150500,302832412,432,431,432,431,243
20240213,150400,302727536,432,431,432,431,1107
20240213,150300,302250413,431,431,431,431,3453
20240213,150200,300762170,433,433,433,433,0
20240213,150100,300762170,433,433,433,433,211
20240213,150000,300670807,433,433,433,431,230
20240213,145900,300571659,432,432,432,432,0
20240213,145800,300571659,432,432,432,432,687
20240213,145700,300274875,432,432,432,432,33
20240213,145600,300260619,431,432,432,431,138
20240213,145500,300201140,432,432,432,432,0
20240213,145400,300201140,432,432,432,432,279
20240213,145300,300080612,433,433,433,433,15
20240213,145200,300074117,433,433,433,433,0
20240213,145100,300074117,433,433,433,433,6348
20240213,145000,297325433,433,433,433,432,3472
20240213,144900,295825058,433,433,433,433,6
20240213,144800,295822460,433,433,433,433,8
20240213,144700,295818996,433,432,433,432,4
20240213,144600,295817265,432,433,433,432,34
20240213,144500,295802544,432,433,433,432,431
20240213,144400,295616321,433,433,433,433,31
20240213,144300,295602898,434,433,434,433,3
20240213,144200,295601597,434,434,434,434,24
20240213,144100,295591181,434,434,434,434,0
20240213,144000,295591181,434,434,434,434,5
20240213,143900,295589011,434,434,434,434,0
20240213,143800,295589011,434,433,434,433,60
20240213,143700,295563029,433,433,433,433,7
20240213,143600,295559998,433,433,433,433,2381
20240213,143500,294529025,432,432,432,432,220
20240213,143400,294433985,433,433,433,433,0
20240213,143300,294433985,433,433,433,433,33
20240213,143200,294419696,433,433,433,433,1616
20240213,143100,293719968,433,433,433,433,10
20240213,143000,293715638,433,433,433,433,2200
20240213,142900,292763038,433,433,433,433,232
20240213,142800,292662582,433,433,434,433,593
20240213,142700,292405809,433,434,434,433,6
20240213,142600,292403206,434,434,434,434,0
20240213,142500,292403206,434,434,434,434,130
20240213,142400,292346786,434,434,434,434,11
20240213,142300,292342012,434,434,434,434,1
20240213,142200,292341578,434,433,434,433,23
20240213,142100,292331616,434,433,434,433,1586
20240213,142000,291644874,434,433,434,433,2853
20240213,141900,290408521,434,433,434,433,3649
20240213,141800,288828501,433,433,433,433,1003
20240213,141700,288394202,433,433,433,433,0
20240213,141600,288394202,433,433,433,433,0
20240213,141500,288394202,433,433,433,433,15
20240213,141400,288387707,433,433,433,433,14
20240213,141300,288381645,433,433,433,433,69
20240213,141200,288351768,433,433,433,433,19
20240213,141100,288343541,433,433,433,433,0
20240213,141000,288343541,433,433,433,433,0
20240213,140900,288343541,433,433,433,433,0
20240213,140800,288343541,433,433,433,433,100
20240213,140700,288300241,433,433,433,433,254
20240213,140600,288190259,433,433,433,433,0
20240213,140500,288190259,433,433,433,433,254
20240213,140400,288080277,433,433,433,433,1386
20240213,140300,287480139,433,431,433,431,1133
20240213,140200,286991810,431,431,431,431,0
20240213,140100,286991810,431,431,431,431,1
20240213,140000,286991379,433,434,434,430,16414
20240213,135900,279911798,434,434,434,434,0
20240213,135800,279911798,434,434,434,434,1
20240213,135700,279911364,434,434,434,434,115
20240213,135600,279861454,434,434,434,434,578
20240213,135500,279610602,434,434,434,433,73
20240213,135400,279578950,434,434,434,434,1
20240213,135300,279578516,434,434,434,434,50
20240213,135200,279556816,434,433,434,433,12424
20240213,135100,274167660,433,433,433,433,10
20240213,135000,274163330,433,432,433,432,2351
20240213,134900,273147648,433,433,433,433,0
20240213,134800,273147648,433,433,433,433,0
20240213,134700,273147648,433,432,433,432,20005
20240213,134600,264486075,432,432,432,432,0
20240213,134500,264486075,432,432,432,432,2
20240213,134400,264485211,432,432,433,432,78
20240213,134300,264451508,431,431,431,431,733
20240213,134200,264135585,432,432,432,432,119
20240213,134100,264084177,432,432,432,432,170
20240213,134000,264010737,432,432,432,432,2971
20240213,133900,262727265,432,433,433,432,510
20240213,133800,262506894,433,432,433,432,20
20240213,133700,262498252,432,432,433,432,839
20240213,133600,262135776,433,432,433,431,152
20240213,133500,262070179,433,433,433,433,17
20240213,133400,262062818,433,433,433,433,50
20240213,133300,262041168,433,433,433,432,104
20240213,133200,261996236,432,432,432,432,100
20240213,133100,261953036,432,432,432,432,2107
20240213,133000,261042812,433,433,433,433,0
20240213,132900,261042812,433,433,433,433,300
20240213,132800,260912912,433,433,433,433,2
20240213,132700,260912046,432,432,432,432,500
20240213,132600,260696046,433,432,433,432,5202
20240213,132500,258448781,432,432,432,432,0
20240213,132400,258448781,432,432,432,432,100
20240213,132300,258405581,432,433,433,432,10569
20240213,132200,253829747,433,433,433,433,145
20240213,132100,253766962,433,432,433,432,400
20240213,132000,253593862,432,433,433,432,220
20240213,131900,253498802,433,433,433,433,13
20240213,131800,253493173,432,432,432,432,153
20240213,131700,253427077,432,431,433,431,64
20240213,131600,253399368,433,433,433,433,1
20240213,131500,253398935,433,433,433,433,1
20240213,131400,253398502,431,433,433,431,1687
20240213,131300,252670878,433,433,433,433,11
20240213,131200,252666115,433,433,433,433,0
20240213,131100,252666115,433,433,433,433,55
20240213,131000,252642300,433,433,433,433,127
20240213,130900,252587309,433,432,433,432,140
20240213,130800,252526789,433,433,433,433,2
20240213,130700,252525923,433,432,433,432,3037
20240213,130600,251213936,432,432,432,432,0
20240213,130500,251213936,432,432,432,432,121
20240213,130400,251161664,432,432,432,432,41
20240213,130300,251143952,432,432,432,432,0
20240213,130200,251143952,432,433,433,432,2508
20240213,130100,250059988,433,433,433,433,1837
20240213,130000,249264567,433,433,433,433,1000
20240213,125900,248831567,434,434,434,434,1
20240213,125800,248831133,432,432,432,432,49
20240213,125700,248809965,434,434,434,434,0
20240213,125600,248809965,434,432,434,432,12039
20240213,125500,243609115,432,433,433,432,1006
20240213,125400,243174356,433,433,433,433,3
20240213,125300,243173057,434,433,434,433,10039
20240213,125200,238826136,433,433,433,433,510
20240213,125100,238605306,434,434,434,434,200
20240213,125000,238518506,433,433,433,433,860
20240213,124900,238146126,433,433,433,433,4134
20240213,124800,236356104,433,432,433,432,6276
20240213,124700,233644773,432,432,432,432,14
20240213,124600,233638725,432,432,432,432,3911
20240213,124500,231949173,433,432,433,432,3576
20240213,124400,230401918,432,433,433,432,5410
20240213,124300,228064797,432,432,432,432,600
20240213,124200,227805597,431,431,431,431,4663
20240213,124100,225795844,431,431,431,430,71
20240213,124000,225765303,431,430,431,430,4916
20240213,123900,223650008,430,431,431,430,375
20240213,123800,223488384,431,432,433,431,9574
20240213,123700,219357071,432,432,432,432,2
20240213,123600,219356207,433,433,433,433,1000
20240213,123500,218923207,433,434,434,433,53
20240213,123400,218900208,434,434,434,434,0
20240213,123300,218900208,434,434,434,434,1
20240213,123200,218899774,434,434,434,434,95
20240213,123100,218858544,434,432,434,432,355
20240213,123000,218704490,433,433,433,432,4695
20240213,122900,216671557,434,434,434,433,154
20240213,122800,216604837,434,433,434,433,34
20240213,122700,216590083,433,433,433,433,4
20240213,122600,216588351,433,434,434,433,1046
20240213,122500,216134394,435,435,435,435,18006
20240213,122400,208301784,435,433,435,433,2505
20240213,122300,207216115,433,435,435,433,1003
20240213,122200,206781812,434,434,434,434,11138
20240213,122100,201947920,434,433,434,433,3003
20240213,122000,200647620,433,433,433,433,300
20240213,121900,200517720,433,433,433,433,20
20240213,121800,200509060,433,433,433,433,0
20240213,121700,200509060,433,433,433,433,0
20240213,121600,200509060,433,433,433,433,4048
20240213,121500,198756276,433,433,433,432,203
20240213,121400,198668477,432,432,432,432,2
20240213,121300,198667613,432,433,433,432,38
20240213,121200,198651164,433,433,433,433,301
20240213,121100,198520831,433,431,433,431,41
20240213,121000,198503118,433,433,433,433,320
20240213,120900,198364558,433,433,433,433,1010
20240213,120800,197927228,433,432,433,432,520
20240213,120700,197702568,432,432,432,432,300
20240213,120600,197572968,432,432,432,432,0
20240213,120500,197572968,432,432,432,432,0
20240213,120400,197572968,432,432,432,432,2
20240213,120300,197572104,430,430,430,430,0
20240213,120200,197572104,430,430,430,430,1730
20240213,120100,196828204,432,430,432,430,1837
20240213,120000,196038292,431,431,432,431,3484
20240213,115900,194536669,433,434,434,433,13
20240213,115800,194531038,433,433,433,433,5000
20240213,115700,192366038,433,433,433,433,40
20240213,115600,192348718,433,432,433,432,502
20240213,115500,192131852,434,434,434,434,0
20240213,115400,192131852,434,434,434,434,0
20240213,115300,192131852,434,434,435,432,12686
20240213,115200,186640763,434,431,434,431,28412
20240213,115100,174336115,432,431,432,431,155
20240213,115000,174269205,432,432,432,432,25
20240213,114900,174258405,432,432,432,432,1193
20240213,114800,173743029,432,432,432,432,4455
20240213,114700,171818469,432,432,432,432,1160
20240213,114600,171317349,432,432,432,432,0
20240213,114500,171317349,432,431,432,430,2415
20240213,114400,170276498,431,431,431,431,446
20240213,114300,170084272,431,431,431,431,13
20240213,114200,170078669,432,432,432,432,9
20240213,114100,170074781,431,431,431,431,1219
20240213,114000,169549392,431,431,431,431,1000
20240213,113900,169118392,431,431,431,431,2
20240213,113800,169117530,430,430,430,430,20
20240213,113700,169108930,431,431,431,430,12405
20240213,113600,163764375,430,430,431,430,2381
20240213,113500,162740544,431,430,431,430,502
20240213,113400,162524682,431,430,431,430,32
20240213,113300,162510920,431,431,431,431,0
20240213,113200,162510920,431,429,431,429,530
20240213,113100,162282907,430,430,430,430,0
20240213,113000,162282907,430,430,430,430,13
20240213,112900,162277317,430,430,430,430,0
20240213,112800,162277317,430,430,430,430,1162
20240213,112700,161777657,430,430,430,430,0
20240213,112600,161777657,430,430,431,430,7754
20240213,112500,158443436,430,430,430,430,300
20240213,112400,158314436,430,430,430,430,0
20240213,112300,158314436,430,430,430,430,13
20240213,112200,158308846,430,430,430,430,4378
20240213,112100,156426306,430,430,430,430,48
20240213,112000,156405666,429,429,429,429,15
20240213,111900,156399231,430,430,430,430,2
20240213,111800,156398371,430,430,430,430,5
20240213,111700,156396221,430,430,430,430,12
20240213,111600,156391061,428,428,428,428,15
20240213,111500,156384641,428,428,428,428,20
20240213,111400,156376081,429,429,429,429,3160
20240213,111300,155020441,429,429,429,429,1152
20240213,111200,154526233,429,429,430,429,1129
20240213,111100,154041856,430,429,430,429,176
20240213,111000,153966262,429,429,429,429,0
20240213,110900,153966262,429,429,430,429,130
20240213,110800,153910488,429,429,429,429,1501
20240213,110700,153266559,430,430,430,430,0
20240213,110600,153266559,430,429,430,429,5
20240213,110500,153264410,429,429,429,429,1182
20240213,110400,152757332,429,429,429,429,38
20240213,110300,152741030,429,429,429,429,70
20240213,110200,152711000,429,429,429,429,10
20240213,110100,152706710,427,428,428,427,1126
20240213,110000,152224976,428,429,429,428,1262
20240213,105900,151684839,428,428,428,428,1627
20240213,105800,150988483,428,428,428,428,5594
20240213,105700,148594251,429,429,429,429,620
20240213,105600,148328271,427,427,427,427,2
20240213,105500,148327417,429,429,429,429,1
20240213,105400,148326988,429,429,429,429,3
20240213,105300,148325701,427,429,429,427,6387
20240213,105200,145598418,428,428,428,428,1994
20240213,105100,144744986,428,428,428,428,736
20240213,105000,144429978,428,428,428,427,104
20240213,104900,144385468,428,428,428,428,0
20240213,104800,144385468,428,430,430,428,3
20240213,104700,144384180,428,428,428,428,10639
20240213,104600,139830688,428,429,429,428,261
20240213,104500,139718926,429,430,430,429,2484
20240213,104400,138653194,430,430,430,430,0
20240213,104300,138653194,430,431,431,430,3
20240213,104200,138651902,431,431,431,430,75
20240213,104100,138619627,430,430,430,430,1333
20240213,104000,138046437,430,430,430,430,353
20240213,103900,137894647,430,429,430,429,1022
20240213,103800,137456143,431,430,431,430,15799
20240213,103700,130662572,429,429,429,429,0
20240213,103600,130662572,429,429,429,429,0
20240213,103500,130662572,429,429,429,429,1001
20240213,103400,130233143,429,429,429,429,450
20240213,103300,130040093,430,430,430,430,19
20240213,103200,130031923,429,429,429,429,1297
20240213,103100,129475510,429,430,430,429,6648
20240213,103000,126616874,431,431,431,430,961
20240213,102900,126203583,431,431,431,431,107
20240213,102800,126157466,431,431,431,431,53
20240213,102700,126134623,431,431,431,431,517
20240213,102600,125911796,431,431,431,431,1
20240213,102500,125911365,431,431,431,431,1667
20240213,102400,125192888,431,431,431,431,7
20240213,102300,125189871,431,431,431,431,674
20240213,102200,124899377,431,431,431,431,15
20240213,102100,124892912,431,430,431,430,310
20240213,102000,124759595,431,431,431,431,0
20240213,101900,124759595,431,431,431,431,3017
20240213,101800,123459268,430,430,430,427,47661
20240213,101700,103035886,430,429,430,429,82
20240213,101600,103000627,430,430,430,430,7309
20240213,101500,99857757,430,430,430,430,2937
20240213,101400,98594847,430,429,430,429,764
20240213,101300,98266520,429,429,429,428,4998
20240213,101200,96122379,429,429,429,429,3
20240213,101100,96121092,429,428,429,428,15219
20240213,101000,89596056,428,428,428,428,1606
20240213,100900,88908688,428,428,428,428,680
20240213,100800,88617648,428,428,428,428,118
20240213,100700,88567144,427,427,427,427,6
20240213,100600,88564582,428,428,429,428,9853
20240213,100500,84347336,429,429,429,429,100
20240213,100400,84304436,428,428,428,428,607
20240213,100300,84044640,429,429,429,429,2
20240213,100200,84043782,429,428,429,428,47
20240213,100100,84023651,428,429,429,428,317
20240213,100000,83887760,429,429,429,429,1239
20240213,095900,83356229,429,428,429,428,1504
20240213,095800,82711517,428,429,429,428,3104
20240213,095700,81381005,429,428,429,428,18
20240213,095600,81373284,429,429,429,429,58
20240213,095500,81348402,429,428,429,427,38
20240213,095400,81332132,429,429,429,429,2
20240213,095300,81331274,429,427,429,427,18
20240213,095200,81323584,428,428,428,428,1
20240213,095100,81323156,429,429,429,429,152
20240213,095000,81257948,427,427,427,427,111
20240213,094900,81210551,427,429,429,427,6
20240213,094800,81207983,429,429,429,427,1339
20240213,094700,80636154,428,428,428,428,5901
20240213,094600,78110526,428,427,428,427,654
20240213,094500,77831230,426,427,427,426,387
20240213,094400,77666217,427,427,427,427,232
20240213,094300,77567153,426,427,427,426,2
20240213,094200,77566300,428,426,428,426,39139
20240213,094100,60893084,426,428,428,426,17
20240213,094000,60885825,428,426,428,426,2597
20240213,093900,59776406,427,427,427,427,1200
20240213,093800,59264006,426,426,427,426,39148
20240213,093700,42586957,426,426,426,426,21
20240213,093600,42578011,426,424,426,424,82
20240213,093500,42543093,424,426,426,424,129
20240213,093400,42488149,426,424,426,424,2988
20240213,093300,41219791,424,425,426,424,3164
20240213,093200,39876178,426,426,426,426,1987
20240213,093100,39029716,426,426,426,426,1
20240213,093000,39029290,427,427,427,426,1392
20240213,092900,38436024,427,427,427,427,1597
20240213,092800,37754105,427,426,427,426,531
20240213,092700,37527373,427,428,428,427,3922
20240213,092600,35850341,427,427,427,427,0
20240213,092500,35850341,427,425,427,425,3908
20240213,092400,34186131,425,425,426,425,859
20240213,092300,33821055,425,425,425,425,2
20240213,092200,33820205,426,426,427,426,106
20240213,092100,33775048,426,427,427,426,854
20240213,092000,33411243,425,427,428,425,7392
20240213,091900,30252500,428,428,428,428,33
20240213,091800,30238376,428,428,428,428,171
20240213,091700,30165188,428,426,428,426,44
20240213,091600,30146400,426,426,426,426,775
20240213,091500,29816250,426,426,426,426,3756
20240213,091400,28216194,426,427,427,426,801
20240213,091300,27874168,426,427,427,426,704
20240213,091200,27574254,427,428,428,426,1105
20240213,091100,27102994,429,429,429,428,2534
20240213,091000,26016108,429,426,429,426,16029
20240213,090900,19164836,425,424,425,424,13255
20240213,090800,13533172,424,424,424,424,67
20240213,090700,13504764,424,426,426,424,5321
20240213,090600,11248318,426,426,427,426,15862
20240213,090500,4490925,427,427,427,426,1235
20240213,090400,3964048,427,427,427,426,509
20240213,090300,3747210,426,426,426,426,3424
20240213,090200,2288586,425,425,425,425,15
20240213,090100,2282211,426,426,426,426,183
20240213,090000,2204253,423,423,423,423,5211