stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,211400,326874910,602,602,602,602,31201
20240223,211300,326874910,602,602,602,602,0
20240223,211200,326874910,602,602,602,602,0
20240223,211100,326874910,602,602,602,602,0
20240223,211000,326874910,602,602,602,602,0
20240223,210900,326874910,602,602,602,602,0
20240223,210800,326874910,602,602,602,602,0
20240223,210700,326874910,602,602,602,602,0
20240223,210600,326874910,602,602,602,602,0
20240223,210500,326874910,602,602,602,602,0
20240223,210400,326874910,602,602,602,602,0
20240223,210300,326874910,602,602,602,602,0
20240223,210200,326874910,602,602,602,602,0
20240223,210100,326874910,602,602,602,602,0
20240223,210000,326874910,602,602,602,602,0
20240223,205900,326874910,602,602,602,602,0
20240223,205800,326874910,602,602,602,602,0
20240223,205700,326874910,602,602,602,602,0
20240223,205600,326874910,602,602,602,602,0
20240223,205500,326874910,602,602,602,602,0
20240223,205400,326874910,602,602,602,602,0
20240223,205300,326874910,602,602,602,602,0
20240223,205200,326874910,602,602,602,602,0
20240223,205100,326874910,602,602,602,602,0
20240223,205000,326874910,602,602,602,602,0
20240223,204900,326874910,602,602,602,602,0
20240223,204800,326874910,602,602,602,602,0
20240223,204700,326874910,602,602,602,602,0
20240223,204600,326874910,602,602,602,602,0
20240223,204500,326874910,602,602,602,602,0
20240223,204400,326874910,602,602,602,602,31201
20240223,204300,326874910,602,602,602,602,0
20240223,204200,326874910,602,602,602,602,0
20240223,204100,326874910,602,602,602,602,0
20240223,204000,326874910,602,602,602,602,0
20240223,203900,326874910,602,602,602,602,0
20240223,203800,326874910,602,602,602,602,0
20240223,203700,326874910,602,602,602,602,0
20240223,203600,326874910,602,602,602,602,0
20240223,203500,326874910,602,602,602,602,0
20240223,203400,326874910,602,602,602,602,0
20240223,203300,326874910,602,602,602,602,0
20240223,203200,326874910,602,602,602,602,0
20240223,203100,326874910,602,602,602,602,0
20240223,203000,326874910,602,602,602,602,0
20240223,202900,326874910,602,602,602,602,0
20240223,202800,326874910,602,602,602,602,0
20240223,202700,326874910,602,602,602,602,0
20240223,202600,326874910,602,602,602,602,0
20240223,202500,326874910,602,602,602,602,0
20240223,202400,326874910,602,602,602,602,0
20240223,202300,326874910,602,602,602,602,0
20240223,202200,326874910,602,602,602,602,0
20240223,202100,326874910,602,602,602,602,0
20240223,202000,326874910,602,602,602,602,0
20240223,201900,326874910,602,602,602,602,0
20240223,201800,326874910,602,602,602,602,0
20240223,201700,326874910,602,602,602,602,0
20240223,201600,326874910,602,602,602,602,0
20240223,201500,326874910,602,602,602,602,0
20240223,201400,326874910,602,602,602,602,31201
20240223,201300,326874910,602,602,602,602,0
20240223,201200,326874910,602,602,602,602,0
20240223,201100,326874910,602,602,602,602,0
20240223,201000,326874910,602,602,602,602,0
20240223,200900,326874910,602,602,602,602,0
20240223,200800,326874910,602,602,602,602,0
20240223,200700,326874910,602,602,602,602,0
20240223,200600,326874910,602,602,602,602,0
20240223,200500,326874910,602,602,602,602,0
20240223,200400,326874910,602,602,602,602,0
20240223,200300,326874910,602,602,602,602,0
20240223,200200,326874910,602,602,602,602,0
20240223,200100,326874910,602,602,602,602,0
20240223,200000,326874910,602,602,602,602,0
20240223,195900,326874910,602,602,602,602,0
20240223,195800,326874910,602,602,602,602,0
20240223,195700,326874910,602,602,602,602,0
20240223,195600,326874910,602,602,602,602,0
20240223,195500,326874910,602,602,602,602,0
20240223,195400,326874910,602,602,602,602,0
20240223,195300,326874910,602,602,602,602,0
20240223,195200,326874910,602,602,602,602,0
20240223,195100,326874910,602,602,602,602,0
20240223,195000,326874910,602,602,602,602,0
20240223,194900,326874910,602,602,602,602,0
20240223,194800,326874910,602,602,602,602,0
20240223,194700,326874910,602,602,602,602,0
20240223,194600,326874910,602,602,602,602,0
20240223,194500,326874910,602,602,602,602,0
20240223,194400,326874910,602,602,602,602,31201
20240223,194300,326874910,602,602,602,602,0
20240223,194200,326874910,602,602,602,602,0
20240223,194100,326874910,602,602,602,602,0
20240223,194000,326874910,602,602,602,602,0
20240223,193900,326874910,602,602,602,602,0
20240223,193800,326874910,602,602,602,602,0
20240223,193700,326874910,602,602,602,602,0
20240223,193600,326874910,602,602,602,602,0
20240223,193500,326874910,602,602,602,602,0
20240223,193400,326874910,602,602,602,602,0
20240223,193300,326874910,602,602,602,602,0
20240223,193200,326874910,602,602,602,602,0
20240223,193100,326874910,602,602,602,602,0
20240223,193000,326874910,602,602,602,602,0
20240223,192900,326874910,602,602,602,602,0
20240223,192800,326874910,602,602,602,602,0
20240223,192700,326874910,602,602,602,602,0
20240223,192600,326874910,602,602,602,602,0
20240223,192500,326874910,602,602,602,602,0
20240223,192400,326874910,602,602,602,602,0
20240223,192300,326874910,602,602,602,602,0
20240223,192200,326874910,602,602,602,602,0
20240223,192100,326874910,602,602,602,602,0
20240223,192000,326874910,602,602,602,602,0
20240223,191900,326874910,602,602,602,602,0
20240223,191800,326874910,602,602,602,602,0
20240223,191700,326874910,602,602,602,602,0
20240223,191600,326874910,602,602,602,602,0
20240223,191500,326874910,602,602,602,602,0
20240223,191400,326874910,602,602,602,602,31201
20240223,191300,326874910,602,602,602,602,0
20240223,191200,326874910,602,602,602,602,0
20240223,191100,326874910,602,602,602,602,0
20240223,191000,326874910,602,602,602,602,0
20240223,190900,326874910,602,602,602,602,0
20240223,190800,326874910,602,602,602,602,0
20240223,190700,326874910,602,602,602,602,0
20240223,190600,326874910,602,602,602,602,0
20240223,190500,326874910,602,602,602,602,0
20240223,190400,326874910,602,602,602,602,0
20240223,190300,326874910,602,602,602,602,0
20240223,190200,326874910,602,602,602,602,0
20240223,190100,326874910,602,602,602,602,0
20240223,190000,326874910,602,602,602,602,0
20240223,185900,326874910,602,602,602,602,0
20240223,185800,326874910,602,602,602,602,0
20240223,185700,326874910,602,602,602,602,0
20240223,185600,326874910,602,602,602,602,0
20240223,185500,326874910,602,602,602,602,0
20240223,185400,326874910,602,602,602,602,0
20240223,185300,326874910,602,602,602,602,0
20240223,185200,326874910,602,602,602,602,0
20240223,185100,326874910,602,602,602,602,0
20240223,185000,326874910,602,602,602,602,0
20240223,184900,326874910,602,602,602,602,0
20240223,184800,326874910,602,602,602,602,0
20240223,184700,326874910,602,602,602,602,0
20240223,184600,326874910,602,602,602,602,0
20240223,184500,326874910,602,602,602,602,0
20240223,184400,326874910,602,602,602,602,31201
20240223,184300,326874910,602,602,602,602,0
20240223,184200,326874910,602,602,602,602,0
20240223,184100,326874910,602,602,602,602,0
20240223,184000,326874910,602,602,602,602,0
20240223,183900,326874910,602,602,602,602,0
20240223,183800,326874910,602,602,602,602,0
20240223,183700,326874910,602,602,602,602,0
20240223,183600,326874910,602,602,602,602,0
20240223,183500,326874910,602,602,602,602,0
20240223,183400,326874910,602,602,602,602,0
20240223,183300,326874910,602,602,602,602,0
20240223,183200,326874910,602,602,602,602,0
20240223,183100,326874910,602,602,602,602,0
20240223,183000,326874910,602,602,602,602,0
20240223,182900,326874910,602,602,602,602,0
20240223,182800,326874910,602,602,602,602,0
20240223,182700,326874910,602,602,602,602,0
20240223,182600,326874910,602,602,602,602,0
20240223,182500,326874910,602,602,602,602,0
20240223,182400,326874910,602,602,602,602,0
20240223,182300,326874910,602,602,602,602,0
20240223,182200,326874910,602,602,602,602,0
20240223,182100,326874910,602,602,602,602,0
20240223,182000,326874910,602,602,602,602,0
20240223,181900,326874910,602,602,602,602,0
20240223,181800,326874910,602,602,602,602,0
20240223,181700,326874910,602,602,602,602,0
20240223,181600,326874910,602,602,602,602,0
20240223,181500,326874910,602,602,602,602,0
20240223,181400,326874910,602,602,602,602,31201
20240223,181300,326874910,602,602,602,602,0
20240223,181200,326874910,602,602,602,602,0
20240223,181100,326874910,602,602,602,602,0
20240223,181000,326874910,602,602,602,602,0
20240223,180900,326874910,602,602,602,602,0
20240223,180800,326874910,602,602,602,602,0
20240223,180700,326874910,602,602,602,602,0
20240223,180600,326874910,602,602,602,602,0
20240223,180500,326874910,602,602,602,602,0
20240223,180400,326874910,602,602,602,602,0
20240223,180300,326874910,602,602,602,602,0
20240223,180200,326874910,602,602,602,602,0
20240223,180100,326874910,602,602,602,602,0
20240223,180000,326874910,602,602,602,602,0
20240223,175900,326874910,602,602,602,602,0
20240223,175800,326874910,602,602,602,602,0
20240223,175700,326874910,602,602,602,602,0
20240223,175600,326874910,602,602,602,602,0
20240223,175500,326874910,602,602,602,602,0
20240223,175400,326874910,602,602,602,602,0
20240223,175300,326874910,602,602,602,602,0
20240223,175200,326874910,602,602,602,602,0
20240223,175100,326874910,602,602,602,602,0
20240223,175000,326874910,602,602,602,602,0
20240223,174900,326874910,602,602,602,602,0
20240223,174800,326874910,602,602,602,602,0
20240223,174700,326874910,602,602,602,602,0
20240223,174600,326874910,602,602,602,602,0
20240223,174500,326874910,602,602,602,602,0
20240223,174400,326874910,602,602,602,602,31201
20240223,174300,326874910,602,602,602,602,0
20240223,174200,326874910,602,602,602,602,0
20240223,174100,326874910,602,602,602,602,0
20240223,174000,326874910,602,602,602,602,0
20240223,173900,326874910,602,602,602,602,0
20240223,173800,326874910,602,602,602,602,0
20240223,173700,326874910,602,602,602,602,0
20240223,173600,326874910,602,602,602,602,0
20240223,173500,326874910,602,602,602,602,0
20240223,173400,326874910,602,602,602,602,0
20240223,173300,326874910,602,602,602,602,0
20240223,173200,326874910,602,602,602,602,0
20240223,173100,326874910,602,602,602,602,0
20240223,173000,326874910,602,602,602,602,0
20240223,172900,326874910,602,602,602,602,0
20240223,172800,326874910,602,602,602,602,0
20240223,172700,326874910,602,602,602,602,0
20240223,172600,326874910,602,602,602,602,0
20240223,172500,326874910,602,602,602,602,0
20240223,172400,326874910,602,602,602,602,0
20240223,172300,326874910,602,602,602,602,0
20240223,172200,326874910,602,602,602,602,0
20240223,172100,326874910,602,602,602,602,0
20240223,172000,326874910,602,602,602,602,0
20240223,171900,326874910,602,602,602,602,0
20240223,171800,326874910,602,602,602,602,0
20240223,171700,326874910,602,602,602,602,0
20240223,171600,326874910,602,602,602,602,0
20240223,171500,326874910,602,602,602,602,0
20240223,171400,326874910,602,602,602,602,31201
20240223,171300,326874910,602,602,602,602,0
20240223,171200,326874910,602,602,602,602,0
20240223,171100,326874910,602,602,602,602,0
20240223,171000,326874910,602,602,602,602,0
20240223,170900,326874910,602,602,602,602,0
20240223,170800,326874910,602,602,602,602,0
20240223,170700,326874910,602,602,602,602,0
20240223,170600,326874910,602,602,602,602,0
20240223,170500,326874910,602,602,602,602,0
20240223,170400,326874910,602,602,602,602,0
20240223,170300,326874910,602,602,602,602,0
20240223,170200,326874910,602,602,602,602,0
20240223,170100,326874910,602,602,602,602,0
20240223,170000,326874910,602,602,602,602,0
20240223,165900,326874910,602,602,602,602,0
20240223,165800,326874910,602,602,602,602,0
20240223,165700,326874910,602,602,602,602,0
20240223,165600,326874910,602,602,602,602,0
20240223,165500,326874910,602,602,602,602,0
20240223,165400,326874910,602,602,602,602,0
20240223,165300,326874910,602,602,602,602,0
20240223,165200,326874910,602,602,602,602,0
20240223,165100,326874910,602,602,602,602,0
20240223,165000,326874910,602,602,602,602,0
20240223,164900,326874910,602,602,602,602,0
20240223,164800,326874910,602,602,602,602,0
20240223,164700,326874910,602,602,602,602,0
20240223,164600,326874910,602,602,602,602,0
20240223,164500,326874910,602,602,602,602,0
20240223,164400,326874910,602,602,602,602,31201
20240223,164300,326874910,602,602,602,602,0
20240223,164200,326874910,602,602,602,602,0
20240223,164100,326874910,602,602,602,602,0
20240223,164000,326874910,602,602,602,602,0
20240223,163900,326874910,602,602,602,602,0
20240223,163800,326874910,602,602,602,602,0
20240223,163700,326874910,602,602,602,602,0
20240223,163600,326874910,602,602,602,602,0
20240223,163500,326874910,602,602,602,602,0
20240223,163400,326874910,602,602,602,602,0
20240223,163300,326874910,602,602,602,602,0
20240223,163200,326874910,602,602,602,602,0
20240223,163100,326874910,602,602,602,602,0
20240223,163000,326874910,602,602,602,602,0
20240223,162900,326874910,602,602,602,602,0
20240223,162800,326874910,602,602,602,602,0
20240223,162700,326874910,602,602,602,602,0
20240223,162600,326874910,602,602,602,602,0
20240223,162500,326874910,602,602,602,602,0
20240223,162400,326874910,602,602,602,602,0
20240223,162300,326874910,602,602,602,602,0
20240223,162200,326874910,602,602,602,602,0
20240223,162100,326874910,602,602,602,602,0
20240223,162000,326874910,602,602,602,602,0
20240223,161900,326874910,602,602,602,602,0
20240223,161800,326874910,602,602,602,602,0
20240223,161700,326874910,602,602,602,602,0
20240223,161600,326874910,602,602,602,602,0
20240223,161500,326874910,602,602,602,602,0
20240223,161400,326874910,602,602,602,602,31201
20240223,161300,326874910,602,602,602,602,0
20240223,161200,326874910,602,602,602,602,0
20240223,161100,326874910,602,602,602,602,0
20240223,161000,326874910,602,602,602,602,0
20240223,160900,326874910,602,602,602,602,0
20240223,160800,326874910,602,602,602,602,0
20240223,160700,326874910,602,602,602,602,0
20240223,160600,326874910,602,602,602,602,0
20240223,160500,326874910,602,602,602,602,0
20240223,160400,326874910,602,602,602,602,0
20240223,160300,326874910,602,602,602,602,0
20240223,160200,326874910,602,602,602,602,0
20240223,160100,326874910,602,602,602,602,0
20240223,160000,326874910,602,602,602,602,0
20240223,155900,326874910,602,602,602,602,0
20240223,155800,326874910,602,602,602,602,0
20240223,155700,326874910,602,602,602,602,0
20240223,155600,326874910,602,602,602,602,0
20240223,155500,326874910,602,602,602,602,0
20240223,155400,326874910,602,602,602,602,0
20240223,155300,326874910,602,602,602,602,0
20240223,155200,326874910,602,602,602,602,0
20240223,155100,326874910,602,602,602,602,0
20240223,155000,326874910,602,602,602,602,0
20240223,154900,326874910,602,602,602,602,0
20240223,154800,326874910,602,602,602,602,0
20240223,154700,326874910,602,602,602,602,0
20240223,154600,326874910,602,602,602,602,0
20240223,154500,326874910,602,602,602,602,0
20240223,154400,326874910,602,602,602,602,31201
20240223,154300,326874910,602,602,602,602,0
20240223,154200,326874910,602,602,602,602,0
20240223,154100,326874910,602,602,602,602,0
20240223,154000,326874910,602,602,602,602,0
20240223,153900,326874910,602,602,602,602,0
20240223,153800,326874910,602,602,602,602,0
20240223,153700,326874910,602,602,602,602,0
20240223,153600,326874910,602,602,602,602,0
20240223,153500,326874910,602,602,602,602,0
20240223,153400,326874910,602,602,602,602,0
20240223,153300,326874910,602,602,602,602,0
20240223,153200,326874910,602,602,602,602,0
20240223,153100,326874910,602,602,602,602,0
20240223,153000,326874910,602,602,602,602,31201
20240223,152900,308091908,601,601,601,601,0
20240223,152800,308091908,601,601,601,601,0
20240223,152700,308091908,601,601,601,601,0
20240223,152600,308091908,601,601,601,601,0
20240223,152500,308091908,601,601,601,601,0
20240223,152400,308091908,601,601,601,601,0
20240223,152300,308091908,601,601,601,601,0
20240223,152200,308091908,601,601,601,601,0
20240223,152100,308091908,601,601,601,601,0
20240223,152000,308091908,601,601,601,601,0
20240223,151900,308091908,601,598,602,598,76718
20240223,151800,262075258,598,594,599,594,37849
20240223,151700,239533034,594,593,594,593,3423
20240223,151600,237501852,593,591,593,591,280
20240223,151500,237336172,590,590,590,590,0
20240223,151400,237336172,590,590,590,590,0
20240223,151300,237336172,590,590,590,590,0
20240223,151200,237336172,590,590,590,590,0
20240223,151100,237336172,590,591,591,590,941
20240223,151000,236780892,593,593,593,593,2
20240223,150900,236779706,590,590,590,590,964
20240223,150800,236210946,589,589,589,589,0
20240223,150700,236210946,589,589,589,589,0
20240223,150600,236210946,589,589,589,589,148
20240223,150500,236123774,589,592,592,589,586
20240223,150400,235777012,592,592,592,592,149
20240223,150300,235688804,592,592,592,592,201
20240223,150200,235569812,592,592,592,592,149
20240223,150100,235481604,592,592,592,592,151
20240223,150000,235392212,592,592,592,592,549
20240223,145900,235067204,592,592,593,592,1412
20240223,145800,234230967,592,590,592,590,20000
20240223,145700,222400986,590,590,590,590,224
20240223,145600,222268826,590,590,590,590,1
20240223,145500,222268236,590,590,590,590,1
20240223,145400,222267646,590,589,590,589,1595
20240223,145300,221326601,588,588,588,588,0
20240223,145200,221326601,588,588,588,588,5
20240223,145100,221323661,587,587,587,587,0
20240223,145000,221323661,587,587,587,587,8
20240223,144900,221318965,587,587,587,587,961
20240223,144800,220754858,588,589,589,588,188
20240223,144700,220644264,588,588,588,588,2001
20240223,144600,219467676,589,589,589,589,1
20240223,144500,219467087,587,587,587,587,0
20240223,144400,219467087,587,587,587,587,169
20240223,144300,219367884,587,587,587,587,32
20240223,144200,219349100,586,586,586,586,2500
20240223,144100,217884100,586,588,588,586,432
20240223,144000,217630625,587,587,587,587,0
20240223,143900,217630625,587,587,587,587,0
20240223,143800,217630625,587,587,587,587,0
20240223,143700,217630625,587,587,587,587,0
20240223,143600,217630625,587,587,587,587,0
20240223,143500,217630625,587,587,587,587,0
20240223,143400,217630625,587,589,589,587,2530
20240223,143300,216140465,589,586,589,586,83
20240223,143200,216091731,586,587,587,586,3167
20240223,143100,214235837,589,589,589,589,0
20240223,143000,214235837,589,589,589,589,1
20240223,142900,214235248,587,587,587,587,0
20240223,142800,214235248,587,587,587,587,0
20240223,142700,214235248,587,587,587,587,0
20240223,142600,214235248,587,587,587,587,0
20240223,142500,214235248,587,587,587,587,14
20240223,142400,214227030,586,586,586,586,0
20240223,142300,214227030,586,586,586,586,0
20240223,142200,214227030,586,586,586,586,0
20240223,142100,214227030,586,586,586,586,0
20240223,142000,214227030,586,586,586,586,0
20240223,141900,214227030,586,586,586,586,0
20240223,141800,214227030,586,586,586,586,0
20240223,141700,214227030,586,586,586,586,79
20240223,141600,214180736,588,588,588,588,0
20240223,141500,214180736,588,588,588,588,0
20240223,141400,214180736,588,588,588,588,0
20240223,141300,214180736,588,588,588,588,437
20240223,141200,213923780,586,586,586,586,0
20240223,141100,213923780,586,586,586,586,0
20240223,141000,213923780,586,586,586,586,3
20240223,140900,213922022,586,586,586,586,21
20240223,140800,213909716,586,586,586,586,0
20240223,140700,213909716,586,586,586,586,0
20240223,140600,213909716,586,586,586,586,0
20240223,140500,213909716,586,586,586,586,0
20240223,140400,213909716,586,586,586,586,1021
20240223,140300,213311410,586,586,586,586,0
20240223,140200,213311410,586,586,586,586,0
20240223,140100,213311410,586,586,586,586,0
20240223,140000,213311410,586,586,586,586,0
20240223,135900,213311410,586,586,586,586,0
20240223,135800,213311410,586,586,586,586,0
20240223,135700,213311410,586,586,586,586,0
20240223,135600,213311410,586,586,586,586,0
20240223,135500,213311410,586,587,587,586,100
20240223,135400,213252809,588,588,588,588,0
20240223,135300,213252809,588,588,588,588,0
20240223,135200,213252809,588,588,588,588,1
20240223,135100,213252221,586,586,586,586,67
20240223,135000,213212959,585,585,585,585,0
20240223,134900,213212959,585,585,585,585,0
20240223,134800,213212959,585,585,585,585,0
20240223,134700,213212959,585,585,585,585,161
20240223,134600,213118774,585,585,585,585,0
20240223,134500,213118774,585,586,586,585,1394
20240223,134400,212303281,590,590,590,590,0
20240223,134300,212303281,590,590,590,590,0
20240223,134200,212303281,590,590,590,590,0
20240223,134100,212303281,590,590,590,590,0
20240223,134000,212303281,590,590,590,590,1
20240223,133900,212302691,584,584,584,584,0
20240223,133800,212302691,584,584,584,584,0
20240223,133700,212302691,584,584,584,584,0
20240223,133600,212302691,584,584,584,584,0
20240223,133500,212302691,584,586,586,584,11044
20240223,133400,205841161,589,589,589,589,0
20240223,133300,205841161,589,590,590,589,1106
20240223,133200,205189726,590,590,590,590,201
20240223,133100,205071136,586,585,586,585,10773
20240223,133000,198758185,584,584,584,584,0
20240223,132900,198758185,584,584,584,584,200
20240223,132800,198641385,585,585,585,585,0
20240223,132700,198641385,585,585,585,585,0
20240223,132600,198641385,585,585,585,585,876
20240223,132500,198128925,585,585,585,585,3880
20240223,132400,195859125,585,585,585,585,0
20240223,132300,195859125,585,585,585,585,0
20240223,132200,195859125,585,585,585,585,0
20240223,132100,195859125,585,585,585,585,1
20240223,132000,195858540,586,586,586,586,0
20240223,131900,195858540,586,586,586,586,1001
20240223,131800,195271954,586,586,586,586,0
20240223,131700,195271954,586,586,586,586,1
20240223,131600,195271368,586,586,586,586,2548
20240223,131500,193778240,586,586,586,586,0
20240223,131400,193778240,586,586,586,586,0
20240223,131300,193778240,586,586,586,586,0
20240223,131200,193778240,586,586,586,586,0
20240223,131100,193778240,586,586,586,586,0
20240223,131000,193778240,586,586,586,586,0
20240223,130900,193778240,586,588,590,586,2036
20240223,130800,192581128,586,586,586,586,30
20240223,130700,192563548,586,586,586,586,0
20240223,130600,192563548,586,586,586,586,7005
20240223,130500,188458618,586,588,588,586,1780
20240223,130400,187413488,587,587,587,587,0
20240223,130300,187413488,587,587,587,587,0
20240223,130200,187413488,587,587,587,587,0
20240223,130100,187413488,587,587,587,587,33
20240223,130000,187394117,587,587,587,587,323
20240223,125900,187204516,587,587,587,587,124
20240223,125800,187131728,587,587,587,587,207
20240223,125700,187010219,587,587,587,587,500
20240223,125600,186716719,588,588,588,588,0
20240223,125500,186716719,588,588,588,588,1000
20240223,125400,186128719,588,588,588,588,0
20240223,125300,186128719,588,588,588,588,4
20240223,125200,186126367,588,588,588,588,0
20240223,125100,186126367,588,588,588,588,2
20240223,125000,186125191,588,588,588,588,0
20240223,124900,186125191,588,588,588,588,444
20240223,124800,185864119,593,593,593,593,0
20240223,124700,185864119,593,593,593,593,0
20240223,124600,185864119,593,593,593,593,30
20240223,124500,185846329,593,593,593,593,0
20240223,124400,185846329,593,593,593,593,4
20240223,124300,185843957,593,593,593,593,1
20240223,124200,185843364,588,588,588,588,0
20240223,124100,185843364,588,588,588,588,5
20240223,124000,185840424,588,588,588,588,1
20240223,123900,185839836,593,589,593,589,3820
20240223,123800,183589852,590,594,594,590,796
20240223,123700,183119812,594,594,594,594,0
20240223,123600,183119812,594,594,594,594,1
20240223,123500,183119218,595,595,595,595,0
20240223,123400,183119218,595,591,595,591,20000
20240223,123300,171255079,591,591,591,591,0
20240223,123200,171255079,591,591,591,591,100
20240223,123100,171195979,591,588,591,588,23567
20240223,123000,157296221,584,584,584,584,0
20240223,122900,157296221,584,584,584,584,0
20240223,122800,157296221,584,584,584,584,0
20240223,122700,157296221,584,584,584,584,0
20240223,122600,157296221,584,584,584,584,0
20240223,122500,157296221,584,584,584,584,0
20240223,122400,157296221,584,584,584,584,0
20240223,122300,157296221,584,584,584,584,0
20240223,122200,157296221,584,584,584,584,0
20240223,122100,157296221,584,584,584,584,0
20240223,122000,157296221,584,584,584,584,1
20240223,121900,157295637,584,584,584,584,269
20240223,121800,157138541,585,585,585,585,1
20240223,121700,157137956,584,584,584,584,0
20240223,121600,157137956,584,584,584,584,0
20240223,121500,157137956,584,584,584,584,54
20240223,121400,157106420,584,585,585,584,1267
20240223,121300,156366483,585,585,585,585,0
20240223,121200,156366483,585,585,585,585,50
20240223,121100,156337233,584,584,584,584,0
20240223,121000,156337233,584,584,584,584,0
20240223,120900,156337233,584,584,584,584,0
20240223,120800,156337233,584,584,584,584,0
20240223,120700,156337233,584,584,584,584,0
20240223,120600,156337233,584,584,584,584,911
20240223,120500,155805209,585,585,585,584,8668
20240223,120400,150743063,585,585,585,585,15211
20240223,120300,141844628,585,585,585,585,0
20240223,120200,141844628,585,585,585,585,0
20240223,120100,141844628,585,585,585,585,0
20240223,120000,141844628,585,584,585,584,930
20240223,115900,141301467,584,585,585,584,6629
20240223,115800,137429502,585,585,585,585,5000
20240223,115700,134504502,586,586,586,586,1327
20240223,115600,133726880,588,588,588,588,0
20240223,115500,133726880,588,588,588,588,0
20240223,115400,133726880,588,588,588,588,0
20240223,115300,133726880,588,588,588,588,0
20240223,115200,133726880,588,588,588,588,0
20240223,115100,133726880,588,588,588,588,0
20240223,115000,133726880,588,588,588,588,0
20240223,114900,133726880,588,588,588,588,0
20240223,114800,133726880,588,588,588,588,200
20240223,114700,133609280,588,588,588,588,200
20240223,114600,133491680,588,588,588,588,1
20240223,114500,133491092,585,585,585,585,0
20240223,114400,133491092,585,585,585,585,210
20240223,114300,133368242,585,585,585,585,0
20240223,114200,133368242,585,587,587,585,4579
20240223,114100,130687422,587,587,587,587,1
20240223,114000,130686835,587,587,587,587,1
20240223,113900,130686248,586,586,586,586,0
20240223,113800,130686248,586,586,586,586,18
20240223,113700,130675700,586,586,586,586,9
20240223,113600,130670426,587,587,587,587,2
20240223,113500,130669252,589,589,589,585,39
20240223,113400,130646425,585,585,585,585,44
20240223,113300,130620685,585,585,585,585,18
20240223,113200,130610155,585,585,585,585,101
20240223,113100,130551070,585,586,586,585,5105
20240223,113000,127564545,585,585,589,585,318
20240223,112900,127377899,585,585,585,585,2200
20240223,112800,126090899,585,585,585,585,0
20240223,112700,126090899,585,585,585,585,0
20240223,112600,126090899,585,586,587,585,855
20240223,112500,125590470,586,586,586,586,7
20240223,112400,125586368,586,586,586,586,1561
20240223,112300,124671622,589,589,589,589,0
20240223,112200,124671622,589,589,589,589,0
20240223,112100,124671622,589,589,589,589,0
20240223,112000,124671622,589,589,589,589,0
20240223,111900,124671622,589,589,589,589,0
20240223,111800,124671622,589,589,589,589,0
20240223,111700,124671622,589,589,589,589,0
20240223,111600,124671622,589,589,589,589,0
20240223,111500,124671622,589,589,589,589,0
20240223,111400,124671622,589,589,589,589,10
20240223,111300,124665732,589,589,589,589,15
20240223,111200,124656897,589,589,589,589,1
20240223,111100,124656308,590,590,590,590,0
20240223,111000,124656308,590,590,590,590,0
20240223,110900,124656308,590,590,590,590,0
20240223,110800,124656308,590,590,590,590,0
20240223,110700,124656308,590,590,590,590,0
20240223,110600,124656308,590,587,590,586,12001
20240223,110500,117623004,590,590,590,590,0
20240223,110400,117623004,590,590,590,590,1
20240223,110300,117622414,588,590,590,588,64
20240223,110200,117584674,590,590,590,590,0
20240223,110100,117584674,590,590,590,590,23
20240223,110000,117571104,590,589,590,589,8688
20240223,105900,112445384,590,590,590,590,0
20240223,105800,112445384,590,590,590,590,0
20240223,105700,112445384,590,590,590,590,10
20240223,105600,112439484,587,587,587,587,0
20240223,105500,112439484,587,587,587,587,2000
20240223,105400,111265484,587,587,587,587,6622
20240223,105300,107378370,587,587,587,587,0
20240223,105200,107378370,587,587,587,587,0
20240223,105100,107378370,587,587,587,587,0
20240223,105000,107378370,587,587,587,587,100
20240223,104900,107319670,590,590,590,590,1
20240223,104800,107319080,586,588,588,586,4647
20240223,104700,104595838,587,590,590,587,16086
20240223,104600,95143878,589,589,589,589,1
20240223,104500,95143289,590,589,590,589,107
20240223,104400,95080166,590,590,590,590,201
20240223,104300,94961576,589,589,589,589,264
20240223,104200,94806080,590,590,590,590,100
20240223,104100,94747080,591,591,591,591,0
20240223,104000,94747080,591,591,591,591,0
20240223,103900,94747080,591,591,591,591,169
20240223,103800,94647201,590,590,590,590,0
20240223,103700,94647201,590,590,590,590,0
20240223,103600,94647201,590,591,591,590,105
20240223,103500,94585246,591,591,591,591,1
20240223,103400,94584655,589,589,589,589,0
20240223,103300,94584655,589,589,589,589,0
20240223,103200,94584655,589,589,589,589,0
20240223,103100,94584655,589,590,590,589,213
20240223,103000,94459098,589,590,591,589,672
20240223,102900,94062532,591,591,591,591,1
20240223,102800,94061941,590,590,590,590,290
20240223,102700,93890841,590,590,590,590,1710
20240223,102600,92881941,590,590,590,590,0
20240223,102500,92881941,590,590,590,590,1
20240223,102400,92881351,590,590,590,590,0
20240223,102300,92881351,590,590,590,590,3999
20240223,102200,90521941,590,588,590,588,2763
20240223,102100,88895567,588,588,588,588,2389
20240223,102000,87490835,588,588,588,588,0
20240223,101900,87490835,588,588,588,588,0
20240223,101800,87490835,588,588,588,588,0
20240223,101700,87490835,588,588,588,588,0
20240223,101600,87490835,588,588,588,588,0
20240223,101500,87490835,588,588,588,588,0
20240223,101400,87490835,588,588,588,588,1
20240223,101300,87490247,589,589,589,589,0
20240223,101200,87490247,589,589,589,589,0
20240223,101100,87490247,589,589,589,589,40
20240223,101000,87466687,589,589,589,589,1
20240223,100900,87466098,587,587,587,587,0
20240223,100800,87466098,587,587,587,587,44
20240223,100700,87440270,589,589,589,589,0
20240223,100600,87440270,589,589,589,589,0
20240223,100500,87440270,589,589,589,589,0
20240223,100400,87440270,589,589,589,589,0
20240223,100300,87440270,589,589,589,589,1
20240223,100200,87439681,586,586,586,586,0
20240223,100100,87439681,586,589,589,586,16270
20240223,100000,77898392,590,590,590,590,0
20240223,095900,77898392,590,590,590,590,0
20240223,095800,77898392,590,590,590,588,3
20240223,095700,77896624,588,588,588,588,2565
20240223,095600,76388404,590,590,590,590,2
20240223,095500,76387224,590,590,590,590,0
20240223,095400,76387224,590,590,590,590,0
20240223,095300,76387224,590,590,590,589,338
20240223,095200,76187874,590,590,590,590,8
20240223,095100,76183154,590,590,590,590,10
20240223,095000,76177254,590,590,590,590,0
20240223,094900,76177254,590,590,590,590,0
20240223,094800,76177254,590,590,590,590,2
20240223,094700,76176074,590,590,590,590,2000
20240223,094600,74996074,590,586,590,586,20358
20240223,094500,62986262,590,590,590,590,3423
20240223,094400,60966692,590,588,590,588,152
20240223,094300,60877141,588,586,588,586,817
20240223,094200,60398377,588,588,588,588,0
20240223,094100,60398377,588,588,588,588,3
20240223,094000,60396613,586,588,588,586,1183
20240223,093900,59703351,588,588,588,588,11
20240223,093800,59696883,586,586,586,586,0
20240223,093700,59696883,586,586,586,586,0
20240223,093600,59696883,586,585,586,585,8600
20240223,093500,54657725,586,586,587,585,2745
20240223,093400,53051673,586,586,586,586,50
20240223,093300,53022373,586,587,587,586,2564
20240223,093200,51519508,588,589,589,588,5982
20240223,093100,48002082,591,590,591,590,101
20240223,093000,47942491,588,588,588,588,52
20240223,092900,47911915,588,588,588,588,1000
20240223,092800,47323915,592,588,592,588,1533
20240223,092700,46422507,588,594,594,588,1171
20240223,092600,45732838,594,594,594,594,1
20240223,092500,45732244,595,591,595,585,17568
20240223,092400,35392751,591,591,591,591,113
20240223,092300,35325968,594,594,594,590,177
20240223,092200,35221530,590,596,596,590,1363
20240223,092100,34416382,596,589,596,589,3001
20240223,092000,32633765,593,593,593,593,2530
20240223,091900,31133475,589,593,593,589,1565
20240223,091800,30210407,595,593,595,593,8473
20240223,091700,25185818,596,596,596,596,149
20240223,091600,25097014,596,594,596,594,186
20240223,091500,24986528,593,592,593,592,20878
20240223,091400,12609874,591,591,591,591,1317
20240223,091300,11831527,591,591,591,591,269
20240223,091200,11672548,591,591,591,591,0
20240223,091100,11672548,591,590,591,590,850
20240223,091000,11170548,590,591,591,589,2122
20240223,090900,9918238,593,593,593,593,100
20240223,090800,9858938,593,593,593,593,0
20240223,090700,9858938,593,593,593,591,340
20240223,090600,9657596,593,593,593,593,0
20240223,090500,9657596,593,593,593,593,150
20240223,090400,9568646,589,589,589,589,0
20240223,090300,9568646,589,589,589,589,0
20240223,090200,9568646,589,589,589,589,0
20240223,090100,9568646,589,590,590,589,4292
20240223,090000,7040384,589,600,600,589,11804