stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,184300,62073886,507,507,507,507,3000
20240221,184200,62073886,507,507,507,507,0
20240221,184100,62073886,507,507,507,507,0
20240221,184000,62073886,507,507,507,507,0
20240221,183900,62073886,507,507,507,507,0
20240221,183800,62073886,507,507,507,507,0
20240221,183700,62073886,507,507,507,507,0
20240221,183600,62073886,507,507,507,507,0
20240221,183500,62073886,507,507,507,507,0
20240221,183400,62073886,507,507,507,507,0
20240221,183300,62073886,507,507,507,507,0
20240221,183200,62073886,507,507,507,507,0
20240221,183100,62073886,507,507,507,507,0
20240221,183000,62073886,507,507,507,507,0
20240221,182900,62073886,507,507,507,507,0
20240221,182800,62073886,507,507,507,507,0
20240221,182700,62073886,507,507,507,507,0
20240221,182600,62073886,507,507,507,507,0
20240221,182500,62073886,507,507,507,507,0
20240221,182400,62073886,507,507,507,507,0
20240221,182300,62073886,507,507,507,507,0
20240221,182200,62073886,507,507,507,507,0
20240221,182100,62073886,507,507,507,507,0
20240221,182000,62073886,507,507,507,507,0
20240221,181900,62073886,507,507,507,507,0
20240221,181800,62073886,507,507,507,507,0
20240221,181700,62073886,507,507,507,507,0
20240221,181600,62073886,507,507,507,507,0
20240221,181500,62073886,507,507,507,507,0
20240221,181400,62073886,507,507,507,507,0
20240221,181300,62073886,507,507,507,507,3000
20240221,181200,62073886,507,507,507,507,0
20240221,181100,62073886,507,507,507,507,0
20240221,181000,62073886,507,507,507,507,0
20240221,180900,62073886,507,507,507,507,0
20240221,180800,62073886,507,507,507,507,0
20240221,180700,62073886,507,507,507,507,0
20240221,180600,62073886,507,507,507,507,0
20240221,180500,62073886,507,507,507,507,0
20240221,180400,62073886,507,507,507,507,0
20240221,180300,62073886,507,507,507,507,0
20240221,180200,62073886,507,507,507,507,0
20240221,180100,62073886,507,507,507,507,0
20240221,180000,62073886,507,507,507,507,0
20240221,175900,62073886,507,507,507,507,0
20240221,175800,62073886,507,507,507,507,0
20240221,175700,62073886,507,507,507,507,0
20240221,175600,62073886,507,507,507,507,0
20240221,175500,62073886,507,507,507,507,0
20240221,175400,62073886,507,507,507,507,0
20240221,175300,62073886,507,507,507,507,0
20240221,175200,62073886,507,507,507,507,0
20240221,175100,62073886,507,507,507,507,0
20240221,175000,62073886,507,507,507,507,0
20240221,174900,62073886,507,507,507,507,0
20240221,174800,62073886,507,507,507,507,0
20240221,174700,62073886,507,507,507,507,0
20240221,174600,62073886,507,507,507,507,0
20240221,174500,62073886,507,507,507,507,0
20240221,174400,62073886,507,507,507,507,0
20240221,174300,62073886,507,507,507,507,3000
20240221,174200,62073886,507,507,507,507,0
20240221,174100,62073886,507,507,507,507,0
20240221,174000,62073886,507,507,507,507,0
20240221,173900,62073886,507,507,507,507,0
20240221,173800,62073886,507,507,507,507,0
20240221,173700,62073886,507,507,507,507,0
20240221,173600,62073886,507,507,507,507,0
20240221,173500,62073886,507,507,507,507,0
20240221,173400,62073886,507,507,507,507,0
20240221,173300,62073886,507,507,507,507,0
20240221,173200,62073886,507,507,507,507,0
20240221,173100,62073886,507,507,507,507,0
20240221,173000,62073886,507,507,507,507,0
20240221,172900,62073886,507,507,507,507,0
20240221,172800,62073886,507,507,507,507,0
20240221,172700,62073886,507,507,507,507,0
20240221,172600,62073886,507,507,507,507,0
20240221,172500,62073886,507,507,507,507,0
20240221,172400,62073886,507,507,507,507,0
20240221,172300,62073886,507,507,507,507,0
20240221,172200,62073886,507,507,507,507,0
20240221,172100,62073886,507,507,507,507,0
20240221,172000,62073886,507,507,507,507,0
20240221,171900,62073886,507,507,507,507,0
20240221,171800,62073886,507,507,507,507,0
20240221,171700,62073886,507,507,507,507,0
20240221,171600,62073886,507,507,507,507,0
20240221,171500,62073886,507,507,507,507,0
20240221,171400,62073886,507,507,507,507,0
20240221,171300,62073886,507,507,507,507,3000
20240221,171200,62073886,507,507,507,507,0
20240221,171100,62073886,507,507,507,507,0
20240221,171000,62073886,507,507,507,507,0
20240221,170900,62073886,507,507,507,507,0
20240221,170800,62073886,507,507,507,507,0
20240221,170700,62073886,507,507,507,507,0
20240221,170600,62073886,507,507,507,507,0
20240221,170500,62073886,507,507,507,507,0
20240221,170400,62073886,507,507,507,507,0
20240221,170300,62073886,507,507,507,507,0
20240221,170200,62073886,507,507,507,507,0
20240221,170100,62073886,507,507,507,507,0
20240221,170000,62073886,507,507,507,507,0
20240221,165900,62073886,507,507,507,507,0
20240221,165800,62073886,507,507,507,507,0
20240221,165700,62073886,507,507,507,507,0
20240221,165600,62073886,507,507,507,507,0
20240221,165500,62073886,507,507,507,507,0
20240221,165400,62073886,507,507,507,507,0
20240221,165300,62073886,507,507,507,507,0
20240221,165200,62073886,507,507,507,507,0
20240221,165100,62073886,507,507,507,507,0
20240221,165000,62073886,507,507,507,507,0
20240221,164900,62073886,507,507,507,507,0
20240221,164800,62073886,507,507,507,507,0
20240221,164700,62073886,507,507,507,507,0
20240221,164600,62073886,507,507,507,507,0
20240221,164500,62073886,507,507,507,507,0
20240221,164400,62073886,507,507,507,507,0
20240221,164300,62073886,507,507,507,507,3000
20240221,164200,62073886,507,507,507,507,0
20240221,164100,62073886,507,507,507,507,0
20240221,164000,62073886,507,507,507,507,0
20240221,163900,62073886,507,507,507,507,0
20240221,163800,62073886,507,507,507,507,0
20240221,163700,62073886,507,507,507,507,0
20240221,163600,62073886,507,507,507,507,0
20240221,163500,62073886,507,507,507,507,0
20240221,163400,62073886,507,507,507,507,0
20240221,163300,62073886,507,507,507,507,0
20240221,163200,62073886,507,507,507,507,0
20240221,163100,62073886,507,507,507,507,0
20240221,163000,62073886,507,507,507,507,0
20240221,162900,62073886,507,507,507,507,0
20240221,162800,62073886,507,507,507,507,0
20240221,162700,62073886,507,507,507,507,0
20240221,162600,62073886,507,507,507,507,0
20240221,162500,62073886,507,507,507,507,0
20240221,162400,62073886,507,507,507,507,0
20240221,162300,62073886,507,507,507,507,0
20240221,162200,62073886,507,507,507,507,0
20240221,162100,62073886,507,507,507,507,0
20240221,162000,62073886,507,507,507,507,0
20240221,161900,62073886,507,507,507,507,0
20240221,161800,62073886,507,507,507,507,0
20240221,161700,62073886,507,507,507,507,0
20240221,161600,62073886,507,507,507,507,0
20240221,161500,62073886,507,507,507,507,0
20240221,161400,62073886,507,507,507,507,0
20240221,161300,62073886,507,507,507,507,3000
20240221,161200,62073886,507,507,507,507,0
20240221,161100,62073886,507,507,507,507,0
20240221,161000,62073886,507,507,507,507,0
20240221,160900,62073886,507,507,507,507,0
20240221,160800,62073886,507,507,507,507,0
20240221,160700,62073886,507,507,507,507,0
20240221,160600,62073886,507,507,507,507,0
20240221,160500,62073886,507,507,507,507,0
20240221,160400,62073886,507,507,507,507,0
20240221,160300,62073886,507,507,507,507,0
20240221,160200,62073886,507,507,507,507,0
20240221,160100,62073886,507,507,507,507,0
20240221,160000,62073886,507,507,507,507,0
20240221,155900,62073886,507,507,507,507,0
20240221,155800,62073886,507,507,507,507,0
20240221,155700,62073886,507,507,507,507,0
20240221,155600,62073886,507,507,507,507,0
20240221,155500,62073886,507,507,507,507,0
20240221,155400,62073886,507,507,507,507,0
20240221,155300,62073886,507,507,507,507,0
20240221,155200,62073886,507,507,507,507,0
20240221,155100,62073886,507,507,507,507,0
20240221,155000,62073886,507,507,507,507,0
20240221,154900,62073886,507,507,507,507,0
20240221,154800,62073886,507,507,507,507,0
20240221,154700,62073886,507,507,507,507,0
20240221,154600,62073886,507,507,507,507,0
20240221,154500,62073886,507,507,507,507,0
20240221,154400,62073886,507,507,507,507,0
20240221,154300,62073886,507,507,507,507,3000
20240221,154200,62073886,507,507,507,507,0
20240221,154100,62073886,507,507,507,507,0
20240221,154000,62073886,507,507,507,507,0
20240221,153900,62073886,507,507,507,507,0
20240221,153800,62073886,507,507,507,507,0
20240221,153700,62073886,507,507,507,507,0
20240221,153600,62073886,507,507,507,507,0
20240221,153500,62073886,507,507,507,507,0
20240221,153400,62073886,507,507,507,507,0
20240221,153300,62073886,507,507,507,507,0
20240221,153200,62073886,507,507,507,507,0
20240221,153100,62073886,507,507,507,507,0
20240221,153000,62073886,507,507,507,507,3000
20240221,152900,60552886,504,504,504,504,0
20240221,152800,60552886,504,504,504,504,0
20240221,152700,60552886,504,504,504,504,0
20240221,152600,60552886,504,504,504,504,0
20240221,152500,60552886,504,504,504,504,0
20240221,152400,60552886,504,504,504,504,0
20240221,152300,60552886,504,504,504,504,0
20240221,152200,60552886,504,504,504,504,0
20240221,152100,60552886,504,504,504,504,0
20240221,152000,60552886,504,504,504,504,0
20240221,151900,60552886,504,504,504,504,0
20240221,151800,60552886,504,505,505,504,3
20240221,151700,60551373,504,504,504,504,0
20240221,151600,60551373,504,504,504,504,7
20240221,151500,60547845,505,505,505,505,0
20240221,151400,60547845,505,505,505,505,200
20240221,151300,60446845,505,505,505,505,5
20240221,151200,60444320,504,505,505,504,248
20240221,151100,60319180,505,506,506,505,67
20240221,151000,60285280,505,505,505,505,0
20240221,150900,60285280,505,505,505,505,1
20240221,150800,60284775,504,504,504,504,0
20240221,150700,60284775,504,504,504,504,0
20240221,150600,60284775,504,504,504,504,1
20240221,150500,60284271,505,505,505,504,7
20240221,150400,60280737,505,504,505,504,300
20240221,150300,60129533,504,504,504,504,0
20240221,150200,60129533,504,504,504,504,20
20240221,150100,60119453,505,505,505,505,0
20240221,150000,60119453,505,505,505,505,0
20240221,145900,60119453,505,504,505,504,5
20240221,145800,60116929,503,503,503,503,0
20240221,145700,60116929,503,504,504,502,13097
20240221,145600,53540744,506,506,506,506,6
20240221,145500,53537708,506,505,506,502,5157
20240221,145400,50942698,506,506,506,506,0
20240221,145300,50942698,506,506,506,506,0
20240221,145200,50942698,506,506,506,506,0
20240221,145100,50942698,506,506,506,506,1
20240221,145000,50942192,506,506,506,506,6
20240221,144900,50939156,505,505,505,505,23
20240221,144800,50927541,505,504,505,504,220
20240221,144700,50816579,504,506,506,504,3784
20240221,144600,48907381,506,506,506,506,0
20240221,144500,48907381,506,506,506,506,0
20240221,144400,48907381,506,506,506,506,10
20240221,144300,48902321,506,506,506,506,0
20240221,144200,48902321,506,506,506,506,0
20240221,144100,48902321,506,506,506,506,0
20240221,144000,48902321,506,506,506,506,0
20240221,143900,48902321,506,506,506,506,1
20240221,143800,48901815,506,506,506,506,1
20240221,143700,48901309,506,507,507,506,31
20240221,143600,48885593,507,507,507,507,0
20240221,143500,48885593,507,507,507,507,0
20240221,143400,48885593,507,507,507,507,0
20240221,143300,48885593,507,507,507,507,0
20240221,143200,48885593,507,507,507,507,0
20240221,143100,48885593,507,507,507,507,6
20240221,143000,48882551,506,506,506,506,3
20240221,142900,48881033,506,506,506,506,3
20240221,142800,48879515,506,506,506,506,103
20240221,142700,48827397,506,506,506,506,0
20240221,142600,48827397,506,506,506,506,0
20240221,142500,48827397,506,506,506,506,1
20240221,142400,48826891,506,506,506,506,1
20240221,142300,48826385,506,506,506,506,51
20240221,142200,48800579,505,505,505,505,0
20240221,142100,48800579,505,505,505,505,0
20240221,142000,48800579,505,505,505,505,0
20240221,141900,48800579,505,505,505,505,0
20240221,141800,48800579,505,505,505,505,0
20240221,141700,48800579,505,505,505,505,0
20240221,141600,48800579,505,505,505,505,0
20240221,141500,48800579,505,505,505,505,0
20240221,141400,48800579,505,505,505,505,0
20240221,141300,48800579,505,505,505,505,0
20240221,141200,48800579,505,505,505,505,0
20240221,141100,48800579,505,505,505,505,0
20240221,141000,48800579,505,505,505,505,10
20240221,140900,48795529,505,505,505,505,0
20240221,140800,48795529,505,505,505,505,0
20240221,140700,48795529,505,505,505,505,29
20240221,140600,48780884,505,505,505,505,0
20240221,140500,48780884,505,505,505,505,2218
20240221,140400,47660794,505,505,505,505,0
20240221,140300,47660794,505,505,505,505,7
20240221,140200,47657259,505,505,505,505,8
20240221,140100,47653219,505,505,505,505,203
20240221,140000,47550704,505,506,506,505,3603
20240221,135900,45731024,506,506,506,506,1
20240221,135800,45730518,506,506,506,506,50
20240221,135700,45705218,505,505,505,505,0
20240221,135600,45705218,505,505,505,505,0
20240221,135500,45705218,505,505,505,505,0
20240221,135400,45705218,505,505,505,505,0
20240221,135300,45705218,505,505,505,505,0
20240221,135200,45705218,505,505,505,505,0
20240221,135100,45705218,505,505,505,505,0
20240221,135000,45705218,505,505,505,505,0
20240221,134900,45705218,505,505,505,505,0
20240221,134800,45705218,505,505,505,505,0
20240221,134700,45705218,505,505,505,505,0
20240221,134600,45705218,505,505,505,505,0
20240221,134500,45705218,505,505,505,505,1
20240221,134400,45704713,505,505,505,505,0
20240221,134300,45704713,505,505,505,505,20
20240221,134200,45694613,505,506,506,505,1841
20240221,134100,44764786,506,506,506,506,2
20240221,134000,44763774,506,506,506,506,2
20240221,133900,44762762,506,506,506,506,181
20240221,133800,44671176,506,506,506,506,120
20240221,133700,44610456,506,506,506,506,0
20240221,133600,44610456,506,506,506,506,399
20240221,133500,44408562,505,505,505,505,0
20240221,133400,44408562,505,505,505,505,0
20240221,133300,44408562,505,505,505,505,0
20240221,133200,44408562,505,505,505,505,0
20240221,133100,44408562,505,505,505,505,0
20240221,133000,44408562,505,505,505,505,0
20240221,132900,44408562,505,505,505,505,0
20240221,132800,44408562,505,505,505,505,0
20240221,132700,44408562,505,505,505,505,0
20240221,132600,44408562,505,505,505,505,0
20240221,132500,44408562,505,505,505,505,0
20240221,132400,44408562,505,505,505,505,0
20240221,132300,44408562,505,506,506,505,1914
20240221,132200,43441596,507,507,507,507,3
20240221,132100,43440075,507,507,507,507,0
20240221,132000,43440075,507,507,507,507,0
20240221,131900,43440075,507,507,507,507,0
20240221,131800,43440075,507,507,507,507,0
20240221,131700,43440075,507,507,507,507,0
20240221,131600,43440075,507,507,507,507,0
20240221,131500,43440075,507,507,507,507,0
20240221,131400,43440075,507,507,507,507,0
20240221,131300,43440075,507,507,507,507,0
20240221,131200,43440075,507,507,507,507,0
20240221,131100,43440075,507,507,507,507,2
20240221,131000,43439061,507,507,507,507,0
20240221,130900,43439061,507,507,507,507,0
20240221,130800,43439061,507,507,507,507,0
20240221,130700,43439061,507,507,507,507,1
20240221,130600,43438554,507,507,507,507,0
20240221,130500,43438554,507,507,507,507,0
20240221,130400,43438554,507,507,507,507,10
20240221,130300,43433484,506,506,506,506,643
20240221,130200,43108126,506,506,506,506,102
20240221,130100,43056514,506,506,506,506,218
20240221,130000,42946206,506,506,506,506,0
20240221,125900,42946206,506,506,506,506,2000
20240221,125800,41934206,506,506,506,506,0
20240221,125700,41934206,506,506,506,506,0
20240221,125600,41934206,506,506,506,506,0
20240221,125500,41934206,506,506,506,506,0
20240221,125400,41934206,506,506,506,506,0
20240221,125300,41934206,506,506,506,506,0
20240221,125200,41934206,506,506,506,506,0
20240221,125100,41934206,506,506,506,506,1047
20240221,125000,41404424,506,506,506,506,5
20240221,124900,41401894,506,506,506,506,2
20240221,124800,41400882,506,506,506,506,609
20240221,124700,41092728,506,506,506,506,0
20240221,124600,41092728,506,506,506,506,0
20240221,124500,41092728,506,506,506,506,0
20240221,124400,41092728,506,506,506,506,1
20240221,124300,41092222,506,506,506,506,479
20240221,124200,40849848,506,506,506,506,1
20240221,124100,40849342,506,506,506,506,1161
20240221,124000,40261876,506,507,507,506,22
20240221,123900,40250723,507,507,507,507,0
20240221,123800,40250723,507,507,507,507,7
20240221,123700,40247174,507,507,507,507,0
20240221,123600,40247174,507,507,507,507,0
20240221,123500,40247174,507,507,507,507,0
20240221,123400,40247174,507,507,507,507,0
20240221,123300,40247174,507,507,507,507,0
20240221,123200,40247174,507,507,507,507,0
20240221,123100,40247174,507,507,507,507,0
20240221,123000,40247174,507,507,507,507,0
20240221,122900,40247174,507,507,508,507,59
20240221,122800,40217211,507,508,508,507,104
20240221,122700,40164383,507,507,507,507,19
20240221,122600,40154750,507,507,507,507,7
20240221,122500,40151201,506,506,506,506,207
20240221,122400,40046459,506,506,506,506,0
20240221,122300,40046459,506,506,506,506,0
20240221,122200,40046459,506,506,506,506,0
20240221,122100,40046459,506,506,506,506,0
20240221,122000,40046459,506,506,506,506,1638
20240221,121900,39217631,507,508,508,507,207
20240221,121800,39112482,508,508,508,508,0
20240221,121700,39112482,508,508,508,508,1
20240221,121600,39111974,506,506,506,506,0
20240221,121500,39111974,506,506,506,506,0
20240221,121400,39111974,506,506,506,506,0
20240221,121300,39111974,506,506,506,506,0
20240221,121200,39111974,506,506,506,506,253
20240221,121100,38983956,507,507,507,507,47
20240221,121000,38960127,507,507,507,507,1
20240221,120900,38959620,507,507,507,507,1
20240221,120800,38959113,508,508,508,508,61
20240221,120700,38928125,508,508,508,508,0
20240221,120600,38928125,508,508,508,508,0
20240221,120500,38928125,508,508,508,508,0
20240221,120400,38928125,508,508,508,508,39
20240221,120300,38908313,506,506,506,506,0
20240221,120200,38908313,506,506,506,506,0
20240221,120100,38908313,506,507,507,506,2000
20240221,120000,37896312,507,507,507,507,4692
20240221,115900,35517468,508,508,508,508,0
20240221,115800,35517468,508,508,508,508,1
20240221,115700,35516960,507,507,507,507,30
20240221,115600,35501750,508,508,508,508,0
20240221,115500,35501750,508,508,508,508,0
20240221,115400,35501750,508,508,508,508,2727
20240221,115300,34116434,509,509,509,509,2
20240221,115200,34115416,509,509,509,509,20
20240221,115100,34105236,510,510,510,510,0
20240221,115000,34105236,510,510,510,510,0
20240221,114900,34105236,510,510,510,510,0
20240221,114800,34105236,510,510,510,510,0
20240221,114700,34105236,510,510,510,510,0
20240221,114600,34105236,510,510,510,510,0
20240221,114500,34105236,510,510,510,510,0
20240221,114400,34105236,510,510,510,510,0
20240221,114300,34105236,510,510,510,510,0
20240221,114200,34105236,510,510,510,510,0
20240221,114100,34105236,510,510,510,510,0
20240221,114000,34105236,510,510,510,510,1
20240221,113900,34104726,510,510,510,510,0
20240221,113800,34104726,510,510,510,510,8
20240221,113700,34100646,510,510,510,510,10
20240221,113600,34095546,510,510,510,510,0
20240221,113500,34095546,510,510,510,510,0
20240221,113400,34095546,510,510,510,510,10
20240221,113300,34090446,508,508,508,508,0
20240221,113200,34090446,508,508,508,508,0
20240221,113100,34090446,508,508,508,508,2000
20240221,113000,33074446,508,508,508,508,10382
20240221,112900,27800390,508,508,508,508,0
20240221,112800,27800390,508,508,508,508,0
20240221,112700,27800390,508,508,508,508,0
20240221,112600,27800390,508,508,508,508,0
20240221,112500,27800390,508,509,509,508,6412
20240221,112400,24543057,509,509,509,509,64
20240221,112300,24510481,510,510,510,510,0
20240221,112200,24510481,510,510,510,510,0
20240221,112100,24510481,510,510,510,510,0
20240221,112000,24510481,510,510,510,510,0
20240221,111900,24510481,510,510,510,510,0
20240221,111800,24510481,510,510,510,510,0
20240221,111700,24510481,510,510,510,510,50
20240221,111600,24484981,510,510,510,510,18
20240221,111500,24475801,508,508,508,508,0
20240221,111400,24475801,508,508,508,508,0
20240221,111300,24475801,508,508,508,508,0
20240221,111200,24475801,508,508,508,508,257
20240221,111100,24345245,510,510,510,510,0
20240221,111000,24345245,510,508,510,508,6940
20240221,110900,20806160,507,507,507,507,0
20240221,110800,20806160,507,507,507,507,0
20240221,110700,20806160,507,507,507,507,0
20240221,110600,20806160,507,507,507,507,0
20240221,110500,20806160,507,507,507,507,0
20240221,110400,20806160,507,507,507,507,0
20240221,110300,20806160,507,507,507,507,15
20240221,110200,20798555,507,507,507,507,0
20240221,110100,20798555,507,507,507,507,1310
20240221,110000,20134385,509,509,509,509,0
20240221,105900,20134385,509,509,509,509,0
20240221,105800,20134385,509,509,509,509,0
20240221,105700,20134385,509,509,509,509,0
20240221,105600,20134385,509,509,509,509,0
20240221,105500,20134385,509,509,509,509,0
20240221,105400,20134385,509,509,509,509,0
20240221,105300,20134385,509,509,509,509,0
20240221,105200,20134385,509,509,509,509,20
20240221,105100,20124205,507,507,507,507,0
20240221,105000,20124205,507,507,507,507,0
20240221,104900,20124205,507,507,507,507,0
20240221,104800,20124205,507,507,507,507,0
20240221,104700,20124205,507,507,507,507,0
20240221,104600,20124205,507,507,507,507,190
20240221,104500,20027875,506,506,506,506,0
20240221,104400,20027875,506,506,506,506,0
20240221,104300,20027875,506,507,507,506,92
20240221,104200,19981313,507,507,507,507,10
20240221,104100,19976243,505,505,505,505,0
20240221,104000,19976243,505,505,505,505,0
20240221,103900,19976243,505,505,505,505,0
20240221,103800,19976243,505,506,506,505,643
20240221,103700,19651127,508,508,508,508,3
20240221,103600,19649603,507,507,507,507,0
20240221,103500,19649603,507,507,507,507,0
20240221,103400,19649603,507,506,507,506,402
20240221,103300,19446189,506,507,507,506,376
20240221,103200,19255727,508,508,508,508,0
20240221,103100,19255727,508,508,508,508,0
20240221,103000,19255727,508,508,508,508,0
20240221,102900,19255727,508,508,508,508,34
20240221,102800,19238455,510,510,510,510,0
20240221,102700,19238455,510,510,510,510,0
20240221,102600,19238455,510,510,510,510,0
20240221,102500,19238455,510,510,510,510,0
20240221,102400,19238455,510,510,510,510,0
20240221,102300,19238455,510,510,510,510,0
20240221,102200,19238455,510,510,510,510,2
20240221,102100,19237435,510,510,510,510,0
20240221,102000,19237435,510,510,510,510,0
20240221,101900,19237435,510,510,510,510,0
20240221,101800,19237435,510,510,510,510,0
20240221,101700,19237435,510,510,510,510,0
20240221,101600,19237435,510,510,510,510,0
20240221,101500,19237435,510,510,510,510,0
20240221,101400,19237435,510,510,510,510,0
20240221,101300,19237435,510,510,510,510,0
20240221,101200,19237435,510,510,510,510,0
20240221,101100,19237435,510,510,510,510,7
20240221,101000,19233865,511,511,511,511,0
20240221,100900,19233865,511,511,511,511,0
20240221,100800,19233865,511,511,511,511,0
20240221,100700,19233865,511,509,511,509,1000
20240221,100600,18724107,509,509,509,509,0
20240221,100500,18724107,509,509,509,509,1
20240221,100400,18723598,510,510,510,510,0
20240221,100300,18723598,510,510,510,510,0
20240221,100200,18723598,510,510,510,510,0
20240221,100100,18723598,510,510,510,510,1
20240221,100000,18723088,507,507,507,507,0
20240221,095900,18723088,507,507,507,507,0
20240221,095800,18723088,507,507,507,507,0
20240221,095700,18723088,507,507,507,507,0
20240221,095600,18723088,507,507,507,507,0
20240221,095500,18723088,507,507,507,507,0
20240221,095400,18723088,507,507,507,507,20
20240221,095300,18712948,508,508,508,508,2
20240221,095200,18711932,508,508,509,507,211
20240221,095100,18604820,508,508,508,508,0
20240221,095000,18604820,508,508,508,508,10
20240221,094900,18599740,510,510,510,510,0
20240221,094800,18599740,510,509,510,509,290
20240221,094700,18451875,508,508,508,508,1
20240221,094600,18451367,508,509,509,508,31
20240221,094500,18435589,509,509,509,509,19
20240221,094400,18425918,508,508,508,508,0
20240221,094300,18425918,508,508,508,508,3
20240221,094200,18424394,509,509,509,509,0
20240221,094100,18424394,509,509,509,509,0
20240221,094000,18424394,509,509,509,509,0
20240221,093900,18424394,509,509,509,509,0
20240221,093800,18424394,509,509,509,509,21
20240221,093700,18413705,505,507,509,505,7582
20240221,093600,14580511,510,510,510,510,9
20240221,093500,14575921,510,505,510,505,6
20240221,093400,14572876,505,505,505,505,2007
20240221,093300,13559341,505,506,506,505,2402
20240221,093200,12346329,506,511,511,506,4916
20240221,093100,9856991,511,511,511,507,1049
20240221,093000,9323977,511,511,511,511,0
20240221,092900,9323977,511,511,511,511,30
20240221,092800,9308647,509,509,509,509,0
20240221,092700,9308647,509,509,509,509,0
20240221,092600,9308647,509,509,509,509,0
20240221,092500,9308647,509,510,510,509,425
20240221,092400,9091898,510,510,510,510,221
20240221,092300,8979188,510,510,510,510,100
20240221,092200,8928188,510,512,512,510,5936
20240221,092100,5894096,514,514,514,514,0
20240221,092000,5894096,514,514,514,514,0
20240221,091900,5894096,514,514,514,514,0
20240221,091800,5894096,514,515,515,514,135
20240221,091700,5824576,515,515,515,515,0
20240221,091600,5824576,515,515,515,515,39
20240221,091500,5804491,511,513,513,511,1306
20240221,091400,5134850,513,515,516,513,3618
20240221,091300,3268643,513,513,515,513,1936
20240221,091200,2274473,513,513,513,513,682
20240221,091100,1924607,513,512,513,512,606
20240221,091000,1613933,512,512,512,512,796
20240221,090900,1206381,511,510,511,510,439
20240221,090800,982081,510,510,510,510,271
20240221,090700,843871,510,509,510,509,979
20240221,090600,344831,508,508,508,508,11
20240221,090500,339243,508,508,508,508,306
20240221,090400,183795,507,507,507,507,3
20240221,090300,182274,508,508,508,508,153
20240221,090200,104550,510,510,510,510,0
20240221,090100,104550,510,510,510,510,0
20240221,090000,104550,510,510,510,510,205