stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,184300,142709948,510,510,510,510,1184
20240220,184200,142709948,510,510,510,510,0
20240220,184100,142709948,510,510,510,510,0
20240220,184000,142709948,510,510,510,510,0
20240220,183900,142709948,510,510,510,510,0
20240220,183800,142709948,510,510,510,510,0
20240220,183700,142709948,510,510,510,510,0
20240220,183600,142709948,510,510,510,510,0
20240220,183500,142709948,510,510,510,510,0
20240220,183400,142709948,510,510,510,510,0
20240220,183300,142709948,510,510,510,510,0
20240220,183200,142709948,510,510,510,510,0
20240220,183100,142709948,510,510,510,510,0
20240220,183000,142709948,510,510,510,510,0
20240220,182900,142709948,510,510,510,510,0
20240220,182800,142709948,510,510,510,510,0
20240220,182700,142709948,510,510,510,510,0
20240220,182600,142709948,510,510,510,510,0
20240220,182500,142709948,510,510,510,510,0
20240220,182400,142709948,510,510,510,510,0
20240220,182300,142709948,510,510,510,510,0
20240220,182200,142709948,510,510,510,510,0
20240220,182100,142709948,510,510,510,510,0
20240220,182000,142709948,510,510,510,510,0
20240220,181900,142709948,510,510,510,510,0
20240220,181800,142709948,510,510,510,510,0
20240220,181700,142709948,510,510,510,510,0
20240220,181600,142709948,510,510,510,510,0
20240220,181500,142709948,510,510,510,510,0
20240220,181400,142709948,510,510,510,510,0
20240220,181300,142709948,510,510,510,510,1184
20240220,181200,142709948,510,510,510,510,0
20240220,181100,142709948,510,510,510,510,0
20240220,181000,142709948,510,510,510,510,0
20240220,180900,142709948,510,510,510,510,0
20240220,180800,142709948,510,510,510,510,0
20240220,180700,142709948,510,510,510,510,0
20240220,180600,142709948,510,510,510,510,0
20240220,180500,142709948,510,510,510,510,0
20240220,180400,142709948,510,510,510,510,0
20240220,180300,142709948,510,510,510,510,0
20240220,180200,142709948,510,510,510,510,0
20240220,180100,142709948,510,510,510,510,0
20240220,180000,142709948,510,510,510,510,0
20240220,175900,142709948,510,510,510,510,0
20240220,175800,142709948,510,510,510,510,0
20240220,175700,142709948,510,510,510,510,0
20240220,175600,142709948,510,510,510,510,0
20240220,175500,142709948,510,510,510,510,0
20240220,175400,142709948,510,510,510,510,0
20240220,175300,142709948,510,510,510,510,0
20240220,175200,142709948,510,510,510,510,0
20240220,175100,142709948,510,510,510,510,0
20240220,175000,142709948,510,510,510,510,0
20240220,174900,142709948,510,510,510,510,0
20240220,174800,142709948,510,510,510,510,0
20240220,174700,142709948,510,510,510,510,0
20240220,174600,142709948,510,510,510,510,0
20240220,174500,142709948,510,510,510,510,0
20240220,174400,142709948,510,510,510,510,0
20240220,174300,142709948,510,510,510,510,1184
20240220,174200,142709948,510,510,510,510,0
20240220,174100,142709948,510,510,510,510,0
20240220,174000,142709948,510,510,510,510,0
20240220,173900,142709948,510,510,510,510,0
20240220,173800,142709948,510,510,510,510,0
20240220,173700,142709948,510,510,510,510,0
20240220,173600,142709948,510,510,510,510,0
20240220,173500,142709948,510,510,510,510,0
20240220,173400,142709948,510,510,510,510,0
20240220,173300,142709948,510,510,510,510,0
20240220,173200,142709948,510,510,510,510,0
20240220,173100,142709948,510,510,510,510,0
20240220,173000,142709948,510,510,510,510,0
20240220,172900,142709948,510,510,510,510,0
20240220,172800,142709948,510,510,510,510,0
20240220,172700,142709948,510,510,510,510,0
20240220,172600,142709948,510,510,510,510,0
20240220,172500,142709948,510,510,510,510,0
20240220,172400,142709948,510,510,510,510,0
20240220,172300,142709948,510,510,510,510,0
20240220,172200,142709948,510,510,510,510,0
20240220,172100,142709948,510,510,510,510,0
20240220,172000,142709948,510,510,510,510,0
20240220,171900,142709948,510,510,510,510,0
20240220,171800,142709948,510,510,510,510,0
20240220,171700,142709948,510,510,510,510,0
20240220,171600,142709948,510,510,510,510,0
20240220,171500,142709948,510,510,510,510,0
20240220,171400,142709948,510,510,510,510,0
20240220,171300,142709948,510,510,510,510,1184
20240220,171200,142709948,510,510,510,510,0
20240220,171100,142709948,510,510,510,510,0
20240220,171000,142709948,510,510,510,510,0
20240220,170900,142709948,510,510,510,510,0
20240220,170800,142709948,510,510,510,510,0
20240220,170700,142709948,510,510,510,510,0
20240220,170600,142709948,510,510,510,510,0
20240220,170500,142709948,510,510,510,510,0
20240220,170400,142709948,510,510,510,510,0
20240220,170300,142709948,510,510,510,510,0
20240220,170200,142709948,510,510,510,510,0
20240220,170100,142709948,510,510,510,510,0
20240220,170000,142709948,510,510,510,510,0
20240220,165900,142709948,510,510,510,510,0
20240220,165800,142709948,510,510,510,510,0
20240220,165700,142709948,510,510,510,510,0
20240220,165600,142709948,510,510,510,510,0
20240220,165500,142709948,510,510,510,510,0
20240220,165400,142709948,510,510,510,510,0
20240220,165300,142709948,510,510,510,510,0
20240220,165200,142709948,510,510,510,510,0
20240220,165100,142709948,510,510,510,510,0
20240220,165000,142709948,510,510,510,510,0
20240220,164900,142709948,510,510,510,510,0
20240220,164800,142709948,510,510,510,510,0
20240220,164700,142709948,510,510,510,510,0
20240220,164600,142709948,510,510,510,510,0
20240220,164500,142709948,510,510,510,510,0
20240220,164400,142709948,510,510,510,510,0
20240220,164300,142709948,510,510,510,510,1184
20240220,164200,142709948,510,510,510,510,0
20240220,164100,142709948,510,510,510,510,0
20240220,164000,142709948,510,510,510,510,0
20240220,163900,142709948,510,510,510,510,0
20240220,163800,142709948,510,510,510,510,0
20240220,163700,142709948,510,510,510,510,0
20240220,163600,142709948,510,510,510,510,0
20240220,163500,142709948,510,510,510,510,0
20240220,163400,142709948,510,510,510,510,0
20240220,163300,142709948,510,510,510,510,0
20240220,163200,142709948,510,510,510,510,0
20240220,163100,142709948,510,510,510,510,0
20240220,163000,142709948,510,510,510,510,0
20240220,162900,142709948,510,510,510,510,0
20240220,162800,142709948,510,510,510,510,0
20240220,162700,142709948,510,510,510,510,0
20240220,162600,142709948,510,510,510,510,0
20240220,162500,142709948,510,510,510,510,0
20240220,162400,142709948,510,510,510,510,0
20240220,162300,142709948,510,510,510,510,0
20240220,162200,142709948,510,510,510,510,0
20240220,162100,142709948,510,510,510,510,0
20240220,162000,142709948,510,510,510,510,0
20240220,161900,142709948,510,510,510,510,0
20240220,161800,142709948,510,510,510,510,0
20240220,161700,142709948,510,510,510,510,0
20240220,161600,142709948,510,510,510,510,0
20240220,161500,142709948,510,510,510,510,0
20240220,161400,142709948,510,510,510,510,0
20240220,161300,142709948,510,510,510,510,1184
20240220,161200,142709948,510,510,510,510,0
20240220,161100,142709948,510,510,510,510,0
20240220,161000,142709948,510,510,510,510,0
20240220,160900,142709948,510,510,510,510,0
20240220,160800,142709948,510,510,510,510,0
20240220,160700,142709948,510,510,510,510,0
20240220,160600,142709948,510,510,510,510,0
20240220,160500,142709948,510,510,510,510,0
20240220,160400,142709948,510,510,510,510,0
20240220,160300,142709948,510,510,510,510,0
20240220,160200,142709948,510,510,510,510,0
20240220,160100,142709948,510,510,510,510,0
20240220,160000,142709948,510,510,510,510,0
20240220,155900,142709948,510,510,510,510,0
20240220,155800,142709948,510,510,510,510,0
20240220,155700,142709948,510,510,510,510,0
20240220,155600,142709948,510,510,510,510,0
20240220,155500,142709948,510,510,510,510,0
20240220,155400,142709948,510,510,510,510,0
20240220,155300,142709948,510,510,510,510,0
20240220,155200,142709948,510,510,510,510,0
20240220,155100,142709948,510,510,510,510,0
20240220,155000,142709948,510,510,510,510,0
20240220,154900,142709948,510,510,510,510,0
20240220,154800,142709948,510,510,510,510,0
20240220,154700,142709948,510,510,510,510,0
20240220,154600,142709948,510,510,510,510,0
20240220,154500,142709948,510,510,510,510,0
20240220,154400,142709948,510,510,510,510,0
20240220,154300,142709948,510,510,510,510,1184
20240220,154200,142709948,510,510,510,510,0
20240220,154100,142709948,510,510,510,510,0
20240220,154000,142709948,510,510,510,510,0
20240220,153900,142709948,510,510,510,510,0
20240220,153800,142709948,510,510,510,510,0
20240220,153700,142709948,510,510,510,510,0
20240220,153600,142709948,510,510,510,510,0
20240220,153500,142709948,510,510,510,510,0
20240220,153400,142709948,510,510,510,510,0
20240220,153300,142709948,510,510,510,510,0
20240220,153200,142709948,510,510,510,510,0
20240220,153100,142709948,510,510,510,510,0
20240220,153000,142709948,510,510,510,510,1184
20240220,152900,142106108,509,509,509,509,0
20240220,152800,142106108,509,509,509,509,0
20240220,152700,142106108,509,509,509,509,0
20240220,152600,142106108,509,509,509,509,0
20240220,152500,142106108,509,509,509,509,0
20240220,152400,142106108,509,509,509,509,0
20240220,152300,142106108,509,509,509,509,0
20240220,152200,142106108,509,509,509,509,0
20240220,152100,142106108,509,509,509,509,0
20240220,152000,142106108,509,509,509,509,0
20240220,151900,142106108,509,508,509,508,6
20240220,151800,142103059,508,508,508,508,135
20240220,151700,142034479,508,508,508,508,0
20240220,151600,142034479,508,508,508,508,0
20240220,151500,142034479,508,508,508,508,0
20240220,151400,142034479,508,508,508,508,1
20240220,151300,142033971,508,508,508,508,7
20240220,151200,142030415,508,508,508,508,23
20240220,151100,142018731,508,507,508,507,186
20240220,151000,141924244,506,507,507,506,460
20240220,150900,141691483,508,508,508,508,0
20240220,150800,141691483,508,508,508,508,0
20240220,150700,141691483,508,508,508,508,0
20240220,150600,141691483,508,508,508,508,16
20240220,150500,141683355,506,506,506,506,0
20240220,150400,141683355,506,506,506,506,0
20240220,150300,141683355,506,506,506,506,359
20240220,150200,141501701,507,505,507,505,8134
20240220,150100,137393461,505,506,506,505,1874
20240220,150000,136446268,507,506,507,506,115
20240220,145900,136388014,506,506,506,506,0
20240220,145800,136388014,506,506,506,506,0
20240220,145700,136388014,506,506,506,506,0
20240220,145600,136388014,506,506,506,506,0
20240220,145500,136388014,506,506,506,506,4
20240220,145400,136385990,506,506,506,506,1
20240220,145300,136385484,506,506,506,506,123
20240220,145200,136323246,506,506,506,506,250
20240220,145100,136196746,505,505,505,505,0
20240220,145000,136196746,505,505,505,505,200
20240220,144900,136095746,507,507,507,507,2000
20240220,144800,135081746,507,507,507,507,0
20240220,144700,135081746,507,507,507,507,0
20240220,144600,135081746,507,507,507,507,0
20240220,144500,135081746,507,503,507,503,13148
20240220,144400,128455898,503,507,507,502,30381
20240220,144300,113158140,507,507,507,507,1964
20240220,144200,112162392,508,508,508,508,0
20240220,144100,112162392,508,508,508,508,0
20240220,144000,112162392,508,508,508,508,0
20240220,143900,112162392,508,508,508,508,0
20240220,143800,112162392,508,508,508,508,0
20240220,143700,112162392,508,508,508,508,0
20240220,143600,112162392,508,508,508,508,0
20240220,143500,112162392,508,508,508,508,0
20240220,143400,112162392,508,508,508,508,27
20240220,143300,112148676,508,508,508,508,0
20240220,143200,112148676,508,508,508,508,0
20240220,143100,112148676,508,508,508,508,298
20240220,143000,111997292,507,507,507,507,12
20240220,142900,111991208,506,506,506,506,0
20240220,142800,111991208,506,506,506,506,0
20240220,142700,111991208,506,506,506,506,0
20240220,142600,111991208,506,506,506,506,0
20240220,142500,111991208,506,506,506,506,0
20240220,142400,111991208,506,506,506,506,0
20240220,142300,111991208,506,506,506,506,0
20240220,142200,111991208,506,506,506,506,0
20240220,142100,111991208,506,506,506,506,0
20240220,142000,111991208,506,506,506,506,0
20240220,141900,111991208,506,506,506,506,45
20240220,141800,111968438,506,506,506,506,0
20240220,141700,111968438,506,506,506,506,823
20240220,141600,111552000,506,506,506,506,0
20240220,141500,111552000,506,506,506,506,949
20240220,141400,111071806,506,508,508,506,3131
20240220,141300,109483605,508,508,508,508,0
20240220,141200,109483605,508,508,508,508,0
20240220,141100,109483605,508,508,508,508,0
20240220,141000,109483605,508,508,508,508,0
20240220,140900,109483605,508,508,508,508,0
20240220,140800,109483605,508,508,508,508,0
20240220,140700,109483605,508,508,508,508,0
20240220,140600,109483605,508,508,508,508,0
20240220,140500,109483605,508,508,508,508,0
20240220,140400,109483605,508,508,508,508,8
20240220,140300,109479541,508,508,508,508,112
20240220,140200,109422645,508,508,508,508,108
20240220,140100,109367781,508,508,508,508,2969
20240220,140000,107859529,508,508,508,508,0
20240220,135900,107859529,508,508,508,508,0
20240220,135800,107859529,508,508,508,508,1
20240220,135700,107859021,507,507,507,507,0
20240220,135600,107859021,507,507,507,507,0
20240220,135500,107859021,507,507,507,507,0
20240220,135400,107859021,507,507,507,507,0
20240220,135300,107859021,507,507,507,507,0
20240220,135200,107859021,507,507,507,507,0
20240220,135100,107859021,507,507,507,507,0
20240220,135000,107859021,507,507,507,507,0
20240220,134900,107859021,507,507,507,507,100
20240220,134800,107808321,507,507,507,507,234
20240220,134700,107689683,508,508,508,508,1
20240220,134600,107689175,508,508,508,508,0
20240220,134500,107689175,508,508,508,508,0
20240220,134400,107689175,508,508,508,508,7216
20240220,134300,104023447,509,509,509,509,2
20240220,134200,104022429,509,509,509,509,0
20240220,134100,104022429,509,509,509,509,5
20240220,134000,104019884,508,508,508,508,0
20240220,133900,104019884,508,508,508,508,0
20240220,133800,104019884,508,508,508,508,0
20240220,133700,104019884,508,508,508,508,0
20240220,133600,104019884,508,508,508,508,0
20240220,133500,104019884,508,508,508,508,0
20240220,133400,104019884,508,508,508,508,0
20240220,133300,104019884,508,508,508,508,0
20240220,133200,104019884,508,508,508,508,0
20240220,133100,104019884,508,508,508,508,0
20240220,133000,104019884,508,508,508,508,0
20240220,132900,104019884,508,508,508,508,0
20240220,132800,104019884,508,508,508,508,1
20240220,132700,104019376,508,508,508,508,1
20240220,132600,104018868,509,509,509,508,30
20240220,132500,104003599,509,509,509,509,0
20240220,132400,104003599,509,509,509,509,2
20240220,132300,104002581,509,509,509,509,0
20240220,132200,104002581,509,509,509,509,0
20240220,132100,104002581,509,509,509,509,0
20240220,132000,104002581,509,509,509,509,0
20240220,131900,104002581,509,509,509,509,0
20240220,131800,104002581,509,509,509,509,0
20240220,131700,104002581,509,509,509,509,0
20240220,131600,104002581,509,509,509,509,1
20240220,131500,104002072,509,509,509,509,0
20240220,131400,104002072,509,509,509,509,0
20240220,131300,104002072,509,509,509,509,0
20240220,131200,104002072,509,509,509,509,2
20240220,131100,104001054,509,509,509,509,5
20240220,131000,103998509,509,509,509,509,0
20240220,130900,103998509,509,509,509,509,100
20240220,130800,103947609,508,508,508,508,0
20240220,130700,103947609,508,508,508,508,1
20240220,130600,103947101,508,508,508,508,0
20240220,130500,103947101,508,508,508,508,0
20240220,130400,103947101,508,508,508,508,0
20240220,130300,103947101,508,508,508,508,0
20240220,130200,103947101,508,508,508,508,0
20240220,130100,103947101,508,508,508,508,0
20240220,130000,103947101,508,508,508,508,0
20240220,125900,103947101,508,508,508,508,2
20240220,125800,103946085,510,510,510,510,0
20240220,125700,103946085,510,510,510,510,0
20240220,125600,103946085,510,510,510,510,0
20240220,125500,103946085,510,510,510,510,0
20240220,125400,103946085,510,508,510,508,5000
20240220,125300,101400424,507,507,507,507,1
20240220,125200,101399917,507,507,507,507,0
20240220,125100,101399917,507,507,507,507,2492
20240220,125000,100136473,507,507,507,507,20010
20240220,124900,89991403,507,507,507,507,4
20240220,124800,89989375,507,507,507,507,0
20240220,124700,89989375,507,508,508,507,1645
20240220,124600,89155209,508,508,508,508,0
20240220,124500,89155209,508,508,508,508,0
20240220,124400,89155209,508,508,508,508,66
20240220,124300,89121681,508,508,508,508,300
20240220,124200,88969281,508,508,508,508,0
20240220,124100,88969281,508,508,508,508,0
20240220,124000,88969281,508,508,508,508,100
20240220,123900,88918481,508,508,508,508,0
20240220,123800,88918481,508,508,508,508,0
20240220,123700,88918481,508,508,508,508,200
20240220,123600,88816881,508,508,508,508,180
20240220,123500,88725441,508,508,508,508,100
20240220,123400,88674641,508,508,508,508,100
20240220,123300,88623841,508,508,508,508,0
20240220,123200,88623841,508,508,508,508,0
20240220,123100,88623841,508,508,508,508,2
20240220,123000,88622825,508,508,508,508,0
20240220,122900,88622825,508,508,508,508,111
20240220,122800,88566437,508,508,508,508,505
20240220,122700,88309897,508,508,508,508,300
20240220,122600,88157497,508,507,508,507,701
20240220,122500,87801390,507,507,507,507,201
20240220,122400,87699483,507,507,507,507,200
20240220,122300,87598083,508,507,508,507,2
20240220,122200,87597068,507,507,507,507,1
20240220,122100,87596561,507,507,507,507,199
20240220,122000,87495668,508,508,508,508,50
20240220,121900,87470268,508,508,508,508,0
20240220,121800,87470268,508,508,508,508,0
20240220,121700,87470268,508,508,508,508,0
20240220,121600,87470268,508,508,508,508,0
20240220,121500,87470268,508,508,508,508,252
20240220,121400,87342252,508,508,508,508,0
20240220,121300,87342252,508,508,508,508,0
20240220,121200,87342252,508,508,508,508,0
20240220,121100,87342252,508,508,508,508,0
20240220,121000,87342252,508,508,508,508,0
20240220,120900,87342252,508,508,508,508,1
20240220,120800,87341744,507,507,507,507,0
20240220,120700,87341744,507,507,507,507,0
20240220,120600,87341744,507,507,507,507,173
20240220,120500,87254033,507,507,507,507,0
20240220,120400,87254033,507,507,507,507,0
20240220,120300,87254033,507,507,507,507,473
20240220,120200,87014222,507,507,507,507,0
20240220,120100,87014222,507,507,507,507,0
20240220,120000,87014222,507,507,507,507,0
20240220,115900,87014222,507,507,507,507,127
20240220,115800,86949833,507,506,507,506,1601
20240220,115700,86139726,507,507,507,507,1
20240220,115600,86139219,507,507,507,507,5
20240220,115500,86136684,506,506,506,506,425
20240220,115400,85921634,507,507,507,507,10
20240220,115300,85916564,508,508,508,508,0
20240220,115200,85916564,508,508,508,508,0
20240220,115100,85916564,508,509,509,502,100029
20240220,115000,35484064,508,508,508,508,0
20240220,114900,35484064,508,508,508,508,0
20240220,114800,35484064,508,511,511,508,22550
20240220,114700,24021276,511,511,511,511,0
20240220,114600,24021276,511,512,512,511,99
20240220,114500,23970590,512,512,512,512,1
20240220,114400,23970078,513,513,513,513,51
20240220,114300,23943915,513,513,513,513,0
20240220,114200,23943915,513,513,513,513,0
20240220,114100,23943915,513,513,513,513,0
20240220,114000,23943915,513,513,513,513,2
20240220,113900,23942889,513,513,513,513,3
20240220,113800,23941350,512,512,512,512,0
20240220,113700,23941350,512,512,512,512,0
20240220,113600,23941350,512,512,512,512,0
20240220,113500,23941350,512,512,512,512,0
20240220,113400,23941350,512,512,512,512,0
20240220,113300,23941350,512,512,512,512,0
20240220,113200,23941350,512,512,512,512,0
20240220,113100,23941350,512,512,512,512,1
20240220,113000,23940838,512,512,512,512,1
20240220,112900,23940326,512,512,512,512,51
20240220,112800,23914214,512,512,512,512,0
20240220,112700,23914214,512,512,512,512,0
20240220,112600,23914214,512,512,512,512,0
20240220,112500,23914214,512,512,512,512,0
20240220,112400,23914214,512,512,512,512,0
20240220,112300,23914214,512,512,512,512,0
20240220,112200,23914214,512,512,512,512,1
20240220,112100,23913702,509,510,510,509,2004
20240220,112000,22892213,510,510,510,510,0
20240220,111900,22892213,510,510,510,510,0
20240220,111800,22892213,510,510,510,510,0
20240220,111700,22892213,510,510,510,510,0
20240220,111600,22892213,510,510,510,510,0
20240220,111500,22892213,510,512,512,510,2004
20240220,111400,21868574,512,512,512,512,23
20240220,111300,21856798,512,512,512,512,0
20240220,111200,21856798,512,512,512,512,640
20240220,111100,21529118,512,512,512,512,0
20240220,111000,21529118,512,512,512,512,2
20240220,110900,21528094,512,512,512,512,30
20240220,110800,21512734,512,512,512,512,29
20240220,110700,21497886,512,513,513,512,798
20240220,110600,21088540,514,514,514,514,1
20240220,110500,21088026,513,513,513,513,0
20240220,110400,21088026,513,513,513,513,0
20240220,110300,21088026,513,513,513,513,0
20240220,110200,21088026,513,513,513,513,0
20240220,110100,21088026,513,513,513,513,0
20240220,110000,21088026,513,513,513,513,0
20240220,105900,21088026,513,513,513,513,0
20240220,105800,21088026,513,513,513,513,0
20240220,105700,21088026,513,513,513,513,0
20240220,105600,21088026,513,513,513,513,0
20240220,105500,21088026,513,513,513,513,1
20240220,105400,21087513,515,515,515,515,0
20240220,105300,21087513,515,514,515,514,31
20240220,105200,21071551,514,514,514,514,102
20240220,105100,21019123,513,513,513,513,0
20240220,105000,21019123,513,513,513,513,0
20240220,104900,21019123,513,513,513,513,0
20240220,104800,21019123,513,513,513,513,0
20240220,104700,21019123,513,513,513,513,0
20240220,104600,21019123,513,513,513,513,0
20240220,104500,21019123,513,513,513,513,1
20240220,104400,21018610,514,514,514,514,70
20240220,104300,20982630,514,514,514,514,0
20240220,104200,20982630,514,514,514,514,3
20240220,104100,20981088,513,513,513,513,0
20240220,104000,20981088,513,513,513,513,0
20240220,103900,20981088,513,513,513,513,0
20240220,103800,20981088,513,513,513,513,0
20240220,103700,20981088,513,513,513,513,0
20240220,103600,20981088,513,513,513,513,0
20240220,103500,20981088,513,513,513,513,9
20240220,103400,20976471,513,513,513,513,10
20240220,103300,20971341,513,513,513,513,38
20240220,103200,20951847,513,514,515,513,1016
20240220,103100,20428739,515,515,515,515,0
20240220,103000,20428739,515,515,515,515,1
20240220,102900,20428224,515,515,515,515,0
20240220,102800,20428224,515,515,515,515,0
20240220,102700,20428224,515,515,515,515,0
20240220,102600,20428224,515,515,515,515,0
20240220,102500,20428224,515,515,515,515,0
20240220,102400,20428224,515,515,515,515,0
20240220,102300,20428224,515,515,515,515,0
20240220,102200,20428224,515,515,515,515,0
20240220,102100,20428224,515,514,515,514,2001
20240220,102000,19397744,515,515,515,515,0
20240220,101900,19397744,515,514,515,514,980
20240220,101800,18893236,513,513,513,513,0
20240220,101700,18893236,513,513,513,513,0
20240220,101600,18893236,513,513,513,513,1
20240220,101500,18892723,514,514,514,514,0
20240220,101400,18892723,514,513,514,513,50
20240220,101300,18867024,514,514,515,514,550
20240220,101200,18583924,515,513,515,513,1000
20240220,101100,18069912,514,513,514,513,2400
20240220,101000,16836475,512,512,512,512,0
20240220,100900,16836475,512,512,512,512,0
20240220,100800,16836475,512,512,512,512,0
20240220,100700,16836475,512,512,512,512,0
20240220,100600,16836475,512,512,512,512,8
20240220,100500,16832379,512,512,512,512,8
20240220,100400,16828283,513,512,513,511,219
20240220,100300,16716156,512,512,512,512,0
20240220,100200,16716156,512,512,512,512,62
20240220,100100,16684412,512,512,512,512,11
20240220,100000,16678780,511,511,511,511,0
20240220,095900,16678780,511,511,511,511,10
20240220,095800,16673670,511,511,511,511,9
20240220,095700,16669071,510,511,511,510,265
20240220,095600,16533714,511,511,511,511,0
20240220,095500,16533714,511,511,511,511,0
20240220,095400,16533714,511,511,511,511,0
20240220,095300,16533714,511,511,511,511,471
20240220,095200,16293033,511,511,511,511,0
20240220,095100,16293033,511,511,511,511,0
20240220,095000,16293033,511,511,511,511,0
20240220,094900,16293033,511,511,511,511,0
20240220,094800,16293033,511,511,511,511,0
20240220,094700,16293033,511,511,511,511,26
20240220,094600,16279747,511,511,511,511,0
20240220,094500,16279747,511,511,511,511,0
20240220,094400,16279747,511,511,511,511,300
20240220,094300,16126447,510,511,511,510,1472
20240220,094200,15375463,511,511,511,511,1
20240220,094100,15374952,512,512,512,512,0
20240220,094000,15374952,512,512,512,512,3
20240220,093900,15373416,513,513,513,513,0
20240220,093800,15373416,513,513,513,513,1
20240220,093700,15372903,513,513,513,513,0
20240220,093600,15372903,513,513,513,513,12
20240220,093500,15366747,513,513,513,513,0
20240220,093400,15366747,513,513,513,513,3
20240220,093300,15365208,513,513,513,513,6
20240220,093200,15362130,513,513,513,513,6
20240220,093100,15359052,513,513,513,513,21
20240220,093000,15348279,513,513,513,513,0
20240220,092900,15348279,513,513,513,513,0
20240220,092800,15348279,513,513,513,513,200
20240220,092700,15245679,513,513,513,513,0
20240220,092600,15245679,513,513,513,513,0
20240220,092500,15245679,513,513,513,513,4
20240220,092400,15243627,513,513,513,513,17
20240220,092300,15234906,512,512,512,512,0
20240220,092200,15234906,512,512,512,512,0
20240220,092100,15234906,512,512,512,512,227
20240220,092000,15118682,512,510,512,510,321
20240220,091900,14954793,510,510,510,510,0
20240220,091800,14954793,510,510,510,510,0
20240220,091700,14954793,510,510,510,510,0
20240220,091600,14954793,510,510,510,510,0
20240220,091500,14954793,510,510,510,510,0
20240220,091400,14954793,510,511,511,510,162
20240220,091300,14872111,508,508,508,508,0
20240220,091200,14872111,508,508,508,508,0
20240220,091100,14872111,508,511,511,508,18068
20240220,091000,5688748,511,511,511,511,11
20240220,090900,5683127,511,511,511,511,4
20240220,090800,5681083,508,508,508,508,2462
20240220,090700,4430387,508,513,513,508,5000
20240220,090600,1884030,513,514,514,513,374
20240220,090500,1691813,515,515,515,515,1014
20240220,090400,1169603,515,515,515,515,0
20240220,090300,1169603,515,515,515,515,1935
20240220,090200,173078,515,515,515,515,1
20240220,090100,172563,519,519,519,519,0
20240220,090000,172563,519,515,519,515,334