stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,185100,101005165,541,541,541,541,437
20240214,185000,101005165,541,541,541,541,0
20240214,184900,101005165,541,541,541,541,0
20240214,184800,101005165,541,541,541,541,0
20240214,184700,101005165,541,541,541,541,0
20240214,184600,101005165,541,541,541,541,0
20240214,184500,101005165,541,541,541,541,0
20240214,184400,101005165,541,541,541,541,0
20240214,184300,101005165,541,541,541,541,0
20240214,184200,101005165,541,541,541,541,0
20240214,184100,101005165,541,541,541,541,0
20240214,184000,101005165,541,541,541,541,0
20240214,183900,101005165,541,541,541,541,0
20240214,183800,101005165,541,541,541,541,0
20240214,183700,101005165,541,541,541,541,0
20240214,183600,101005165,541,541,541,541,0
20240214,183500,101005165,541,541,541,541,0
20240214,183400,101005165,541,541,541,541,0
20240214,183300,101005165,541,541,541,541,0
20240214,183200,101005165,541,541,541,541,0
20240214,183100,101005165,541,541,541,541,0
20240214,183000,101005165,541,541,541,541,0
20240214,182900,101005165,541,541,541,541,0
20240214,182800,101005165,541,541,541,541,0
20240214,182700,101005165,541,541,541,541,0
20240214,182600,101005165,541,541,541,541,0
20240214,182500,101005165,541,541,541,541,0
20240214,182400,101005165,541,541,541,541,0
20240214,182300,101005165,541,541,541,541,0
20240214,182200,101005165,541,541,541,541,0
20240214,182100,101005165,541,541,541,541,437
20240214,182000,101005165,541,541,541,541,0
20240214,181900,101005165,541,541,541,541,0
20240214,181800,101005165,541,541,541,541,0
20240214,181700,101005165,541,541,541,541,0
20240214,181600,101005165,541,541,541,541,0
20240214,181500,101005165,541,541,541,541,0
20240214,181400,101005165,541,541,541,541,0
20240214,181300,101005165,541,541,541,541,0
20240214,181200,101005165,541,541,541,541,0
20240214,181100,101005165,541,541,541,541,0
20240214,181000,101005165,541,541,541,541,0
20240214,180900,101005165,541,541,541,541,0
20240214,180800,101005165,541,541,541,541,0
20240214,180700,101005165,541,541,541,541,0
20240214,180600,101005165,541,541,541,541,0
20240214,180500,101005165,541,541,541,541,0
20240214,180400,101005165,541,541,541,541,0
20240214,180300,101005165,541,541,541,541,0
20240214,180200,101005165,541,541,541,541,0
20240214,180100,101005165,541,541,541,541,0
20240214,180000,101005165,541,541,541,541,0
20240214,175900,101005165,541,541,541,541,0
20240214,175800,101005165,541,541,541,541,0
20240214,175700,101005165,541,541,541,541,0
20240214,175600,101005165,541,541,541,541,0
20240214,175500,101005165,541,541,541,541,0
20240214,175400,101005165,541,541,541,541,0
20240214,175300,101005165,541,541,541,541,0
20240214,175200,101005165,541,541,541,541,0
20240214,175100,101005165,541,541,541,541,437
20240214,175000,101005165,541,541,541,541,0
20240214,174900,101005165,541,541,541,541,0
20240214,174800,101005165,541,541,541,541,0
20240214,174700,101005165,541,541,541,541,0
20240214,174600,101005165,541,541,541,541,0
20240214,174500,101005165,541,541,541,541,0
20240214,174400,101005165,541,541,541,541,0
20240214,174300,101005165,541,541,541,541,0
20240214,174200,101005165,541,541,541,541,0
20240214,174100,101005165,541,541,541,541,0
20240214,174000,101005165,541,541,541,541,0
20240214,173900,101005165,541,541,541,541,0
20240214,173800,101005165,541,541,541,541,0
20240214,173700,101005165,541,541,541,541,0
20240214,173600,101005165,541,541,541,541,0
20240214,173500,101005165,541,541,541,541,0
20240214,173400,101005165,541,541,541,541,0
20240214,173300,101005165,541,541,541,541,0
20240214,173200,101005165,541,541,541,541,0
20240214,173100,101005165,541,541,541,541,0
20240214,173000,101005165,541,541,541,541,0
20240214,172900,101005165,541,541,541,541,0
20240214,172800,101005165,541,541,541,541,0
20240214,172700,101005165,541,541,541,541,0
20240214,172600,101005165,541,541,541,541,0
20240214,172500,101005165,541,541,541,541,0
20240214,172400,101005165,541,541,541,541,0
20240214,172300,101005165,541,541,541,541,0
20240214,172200,101005165,541,541,541,541,0
20240214,172100,101005165,541,541,541,541,437
20240214,172000,101005165,541,541,541,541,0
20240214,171900,101005165,541,541,541,541,0
20240214,171800,101005165,541,541,541,541,0
20240214,171700,101005165,541,541,541,541,0
20240214,171600,101005165,541,541,541,541,0
20240214,171500,101005165,541,541,541,541,0
20240214,171400,101005165,541,541,541,541,0
20240214,171300,101005165,541,541,541,541,0
20240214,171200,101005165,541,541,541,541,0
20240214,171100,101005165,541,541,541,541,0
20240214,171000,101005165,541,541,541,541,0
20240214,170900,101005165,541,541,541,541,0
20240214,170800,101005165,541,541,541,541,0
20240214,170700,101005165,541,541,541,541,0
20240214,170600,101005165,541,541,541,541,0
20240214,170500,101005165,541,541,541,541,0
20240214,170400,101005165,541,541,541,541,0
20240214,170300,101005165,541,541,541,541,0
20240214,170200,101005165,541,541,541,541,0
20240214,170100,101005165,541,541,541,541,0
20240214,170000,101005165,541,541,541,541,0
20240214,165900,101005165,541,541,541,541,0
20240214,165800,101005165,541,541,541,541,0
20240214,165700,101005165,541,541,541,541,0
20240214,165600,101005165,541,541,541,541,0
20240214,165500,101005165,541,541,541,541,0
20240214,165400,101005165,541,541,541,541,0
20240214,165300,101005165,541,541,541,541,0
20240214,165200,101005165,541,541,541,541,0
20240214,165100,101005165,541,541,541,541,437
20240214,165000,101005165,541,541,541,541,0
20240214,164900,101005165,541,541,541,541,0
20240214,164800,101005165,541,541,541,541,0
20240214,164700,101005165,541,541,541,541,0
20240214,164600,101005165,541,541,541,541,0
20240214,164500,101005165,541,541,541,541,0
20240214,164400,101005165,541,541,541,541,0
20240214,164300,101005165,541,541,541,541,0
20240214,164200,101005165,541,541,541,541,0
20240214,164100,101005165,541,541,541,541,0
20240214,164000,101005165,541,541,541,541,0
20240214,163900,101005165,541,541,541,541,0
20240214,163800,101005165,541,541,541,541,0
20240214,163700,101005165,541,541,541,541,0
20240214,163600,101005165,541,541,541,541,0
20240214,163500,101005165,541,541,541,541,0
20240214,163400,101005165,541,541,541,541,0
20240214,163300,101005165,541,541,541,541,0
20240214,163200,101005165,541,541,541,541,0
20240214,163100,101005165,541,541,541,541,0
20240214,163000,101005165,541,541,541,541,0
20240214,162900,101005165,541,541,541,541,0
20240214,162800,101005165,541,541,541,541,0
20240214,162700,101005165,541,541,541,541,0
20240214,162600,101005165,541,541,541,541,0
20240214,162500,101005165,541,541,541,541,0
20240214,162400,101005165,541,541,541,541,0
20240214,162300,101005165,541,541,541,541,0
20240214,162200,101005165,541,541,541,541,0
20240214,162100,101005165,541,541,541,541,437
20240214,162000,101005165,541,541,541,541,0
20240214,161900,101005165,541,541,541,541,0
20240214,161800,101005165,541,541,541,541,0
20240214,161700,101005165,541,541,541,541,0
20240214,161600,101005165,541,541,541,541,0
20240214,161500,101005165,541,541,541,541,0
20240214,161400,101005165,541,541,541,541,0
20240214,161300,101005165,541,541,541,541,0
20240214,161200,101005165,541,541,541,541,0
20240214,161100,101005165,541,541,541,541,0
20240214,161000,101005165,541,541,541,541,0
20240214,160900,101005165,541,541,541,541,0
20240214,160800,101005165,541,541,541,541,0
20240214,160700,101005165,541,541,541,541,0
20240214,160600,101005165,541,541,541,541,0
20240214,160500,101005165,541,541,541,541,0
20240214,160400,101005165,541,541,541,541,0
20240214,160300,101005165,541,541,541,541,0
20240214,160200,101005165,541,541,541,541,0
20240214,160100,101005165,541,541,541,541,0
20240214,160000,101005165,541,541,541,541,0
20240214,155900,101005165,541,541,541,541,0
20240214,155800,101005165,541,541,541,541,0
20240214,155700,101005165,541,541,541,541,0
20240214,155600,101005165,541,541,541,541,0
20240214,155500,101005165,541,541,541,541,0
20240214,155400,101005165,541,541,541,541,0
20240214,155300,101005165,541,541,541,541,0
20240214,155200,101005165,541,541,541,541,0
20240214,155100,101005165,541,541,541,541,437
20240214,155000,101005165,541,541,541,541,0
20240214,154900,101005165,541,541,541,541,0
20240214,154800,101005165,541,541,541,541,0
20240214,154700,101005165,541,541,541,541,0
20240214,154600,101005165,541,541,541,541,0
20240214,154500,101005165,541,541,541,541,0
20240214,154400,101005165,541,541,541,541,0
20240214,154300,101005165,541,541,541,541,0
20240214,154200,101005165,541,541,541,541,0
20240214,154100,101005165,541,541,541,541,0
20240214,154000,101005165,541,541,541,541,0
20240214,153900,101005165,541,541,541,541,0
20240214,153800,101005165,541,541,541,541,0
20240214,153700,101005165,541,541,541,541,0
20240214,153600,101005165,541,541,541,541,0
20240214,153500,101005165,541,541,541,541,0
20240214,153400,101005165,541,541,541,541,0
20240214,153300,101005165,541,541,541,541,0
20240214,153200,101005165,541,541,541,541,0
20240214,153100,101005165,541,541,541,541,0
20240214,153000,101005165,541,541,541,541,437
20240214,152900,100768748,544,544,544,544,0
20240214,152800,100768748,544,544,544,544,0
20240214,152700,100768748,544,544,544,544,0
20240214,152600,100768748,544,544,544,544,0
20240214,152500,100768748,544,544,544,544,0
20240214,152400,100768748,544,544,544,544,0
20240214,152300,100768748,544,544,544,544,0
20240214,152200,100768748,544,544,544,544,0
20240214,152100,100768748,544,544,544,544,0
20240214,152000,100768748,544,544,544,544,0
20240214,151900,100768748,544,544,544,544,1
20240214,151800,100768204,542,542,542,542,0
20240214,151700,100768204,542,542,542,542,5
20240214,151600,100765494,544,544,544,544,261
20240214,151500,100623510,544,544,544,544,0
20240214,151400,100623510,544,544,544,544,0
20240214,151300,100623510,544,542,544,542,1800
20240214,151200,99647668,542,542,542,542,1
20240214,151100,99647126,540,540,540,540,0
20240214,151000,99647126,540,540,540,540,30
20240214,150900,99630926,542,542,542,542,5
20240214,150800,99628216,542,542,542,542,6
20240214,150700,99624964,542,542,542,542,7
20240214,150600,99621170,539,541,541,539,258
20240214,150500,99481839,542,542,542,542,0
20240214,150400,99481839,542,542,542,542,0
20240214,150300,99481839,542,542,542,542,0
20240214,150200,99481839,542,542,542,542,0
20240214,150100,99481839,542,542,542,542,0
20240214,150000,99481839,542,542,542,542,1
20240214,145900,99481297,541,541,541,541,0
20240214,145800,99481297,541,541,541,541,1
20240214,145700,99480756,542,542,542,542,0
20240214,145600,99480756,542,542,542,542,9
20240214,145500,99475878,542,542,542,542,260
20240214,145400,99334958,541,541,541,541,0
20240214,145300,99334958,541,541,541,541,0
20240214,145200,99334958,541,541,541,541,0
20240214,145100,99334958,541,541,541,541,0
20240214,145000,99334958,541,541,541,541,0
20240214,144900,99334958,541,541,541,541,0
20240214,144800,99334958,541,541,541,541,0
20240214,144700,99334958,541,541,541,541,1
20240214,144600,99334417,542,541,542,541,3
20240214,144500,99332793,540,540,540,540,0
20240214,144400,99332793,540,540,540,540,0
20240214,144300,99332793,540,540,540,540,0
20240214,144200,99332793,540,540,540,540,4
20240214,144100,99330633,540,540,540,540,353
20240214,144000,99140013,540,540,540,540,300
20240214,143900,98978013,540,540,540,540,0
20240214,143800,98978013,540,540,540,540,0
20240214,143700,98978013,540,540,540,540,0
20240214,143600,98978013,540,540,540,540,0
20240214,143500,98978013,540,540,540,540,0
20240214,143400,98978013,540,540,540,540,348
20240214,143300,98790093,540,540,540,540,163
20240214,143200,98702073,540,540,540,540,0
20240214,143100,98702073,540,540,540,540,6
20240214,143000,98698833,541,541,541,541,0
20240214,142900,98698833,541,541,541,541,0
20240214,142800,98698833,541,541,541,541,0
20240214,142700,98698833,541,541,541,541,0
20240214,142600,98698833,541,541,541,541,0
20240214,142500,98698833,541,541,541,541,0
20240214,142400,98698833,541,541,541,541,0
20240214,142300,98698833,541,538,541,538,3
20240214,142200,98697214,538,537,538,537,9386
20240214,142100,93647547,538,537,538,537,3840
20240214,142000,91585447,537,537,537,537,3711
20240214,141900,89592640,538,538,538,538,0
20240214,141800,89592640,538,538,538,538,0
20240214,141700,89592640,538,538,538,538,47
20240214,141600,89567354,538,537,538,537,1002
20240214,141500,89029279,538,538,538,538,1800
20240214,141400,88060879,537,537,537,537,12
20240214,141300,88054435,537,537,537,537,0
20240214,141200,88054435,537,537,537,537,0
20240214,141100,88054435,537,537,537,537,0
20240214,141000,88054435,537,537,537,537,0
20240214,140900,88054435,537,537,537,537,0
20240214,140800,88054435,537,538,538,537,10
20240214,140700,88049056,538,538,538,538,225
20240214,140600,87928006,538,538,538,538,0
20240214,140500,87928006,538,538,538,538,0
20240214,140400,87928006,538,538,538,538,0
20240214,140300,87928006,538,538,538,538,2945
20240214,140200,86343596,538,538,538,538,0
20240214,140100,86343596,538,538,538,538,0
20240214,140000,86343596,538,538,538,538,0
20240214,135900,86343596,538,538,538,538,0
20240214,135800,86343596,538,538,538,538,0
20240214,135700,86343596,538,539,539,538,569
20240214,135600,86037459,539,539,539,539,0
20240214,135500,86037459,539,539,539,539,418
20240214,135400,85812157,539,539,539,539,18
20240214,135300,85802455,538,538,538,538,0
20240214,135200,85802455,538,538,538,538,0
20240214,135100,85802455,538,538,538,538,3083
20240214,135000,84143801,538,538,538,538,10
20240214,134900,84138421,538,538,538,538,0
20240214,134800,84138421,538,538,538,538,0
20240214,134700,84138421,538,538,538,538,0
20240214,134600,84138421,538,538,538,538,0
20240214,134500,84138421,538,538,538,538,0
20240214,134400,84138421,538,538,538,538,200
20240214,134300,84030821,538,538,538,538,0
20240214,134200,84030821,538,538,538,538,0
20240214,134100,84030821,538,538,538,538,1000
20240214,134000,83492821,538,538,538,538,11
20240214,133900,83486903,538,538,538,538,200
20240214,133800,83379303,538,538,538,538,1000
20240214,133700,82841303,538,538,538,538,0
20240214,133600,82841303,538,538,538,538,0
20240214,133500,82841303,538,538,538,538,0
20240214,133400,82841303,538,538,538,538,0
20240214,133300,82841303,538,538,538,538,100
20240214,133200,82787503,538,538,538,538,0
20240214,133100,82787503,538,538,538,538,51
20240214,133000,82760065,538,538,538,538,22
20240214,132900,82748229,538,538,538,538,0
20240214,132800,82748229,538,538,538,538,0
20240214,132700,82748229,538,538,538,538,0
20240214,132600,82748229,538,538,538,538,100
20240214,132500,82694429,538,538,538,538,5
20240214,132400,82691739,538,538,538,538,600
20240214,132300,82368939,538,538,538,538,150
20240214,132200,82288239,538,538,538,538,0
20240214,132100,82288239,538,538,538,538,0
20240214,132000,82288239,538,538,538,538,0
20240214,131900,82288239,538,538,538,538,0
20240214,131800,82288239,538,538,538,538,0
20240214,131700,82288239,538,538,538,538,0
20240214,131600,82288239,538,538,538,538,500
20240214,131500,82019239,537,537,537,537,1000
20240214,131400,81482239,537,537,537,537,0
20240214,131300,81482239,537,537,537,537,0
20240214,131200,81482239,537,537,537,537,0
20240214,131100,81482239,537,537,537,537,57
20240214,131000,81451630,537,537,537,537,1
20240214,130900,81451093,535,535,535,535,0
20240214,130800,81451093,535,535,535,535,0
20240214,130700,81451093,535,535,535,535,0
20240214,130600,81451093,535,535,535,535,513
20240214,130500,81176638,535,535,535,533,12631
20240214,130400,74432291,534,534,534,534,0
20240214,130300,74432291,534,536,536,534,30000
20240214,130200,58397093,537,537,537,537,0
20240214,130100,58397093,537,537,537,537,0
20240214,130000,58397093,537,537,537,537,400
20240214,125900,58182293,537,537,537,537,6
20240214,125800,58179071,538,537,538,536,10158
20240214,125700,52734070,536,536,536,536,0
20240214,125600,52734070,536,537,537,536,3871
20240214,125500,50659066,537,537,537,537,0
20240214,125400,50659066,537,537,537,537,0
20240214,125300,50659066,537,537,537,537,5635
20240214,125200,47633071,537,537,537,537,0
20240214,125100,47633071,537,537,537,537,2
20240214,125000,47631997,537,537,537,537,2
20240214,124900,47630923,537,537,537,537,0
20240214,124800,47630923,537,537,537,537,700
20240214,124700,47255023,537,537,537,537,0
20240214,124600,47255023,537,537,537,537,0
20240214,124500,47255023,537,537,537,537,10
20240214,124400,47249653,537,537,537,537,52
20240214,124300,47221729,537,537,537,537,0
20240214,124200,47221729,537,537,537,537,300
20240214,124100,47060629,537,537,537,537,500
20240214,124000,46792129,536,537,537,536,1001
20240214,123900,46255592,536,536,536,536,789
20240214,123800,45832688,536,536,536,536,0
20240214,123700,45832688,536,536,536,536,0
20240214,123600,45832688,536,536,536,536,0
20240214,123500,45832688,536,536,536,536,0
20240214,123400,45832688,536,536,536,536,0
20240214,123300,45832688,536,536,536,536,0
20240214,123200,45832688,536,536,536,536,0
20240214,123100,45832688,536,536,536,536,710
20240214,123000,45452128,536,536,536,536,100
20240214,122900,45398528,537,537,537,537,5
20240214,122800,45395843,537,537,537,537,0
20240214,122700,45395843,537,537,537,537,0
20240214,122600,45395843,537,537,537,537,0
20240214,122500,45395843,537,537,537,537,0
20240214,122400,45395843,537,537,537,537,0
20240214,122300,45395843,537,537,537,537,0
20240214,122200,45395843,537,537,537,537,0
20240214,122100,45395843,537,537,537,537,100
20240214,122000,45342143,537,537,537,537,0
20240214,121900,45342143,537,537,537,537,0
20240214,121800,45342143,537,537,537,537,0
20240214,121700,45342143,537,537,537,537,0
20240214,121600,45342143,537,537,537,537,4
20240214,121500,45339995,537,537,537,537,0
20240214,121400,45339995,537,537,537,537,2
20240214,121300,45338921,537,537,537,537,0
20240214,121200,45338921,537,537,537,537,70
20240214,121100,45301331,537,537,537,537,1
20240214,121000,45300794,537,537,537,537,0
20240214,120900,45300794,537,537,537,537,5
20240214,120800,45298109,537,537,537,537,0
20240214,120700,45298109,537,537,537,537,0
20240214,120600,45298109,537,537,537,537,31
20240214,120500,45281462,537,537,537,537,3
20240214,120400,45279851,536,536,536,536,0
20240214,120300,45279851,536,536,536,536,79
20240214,120200,45237507,536,536,536,536,0
20240214,120100,45237507,536,536,536,536,1
20240214,120000,45236971,536,536,536,536,0
20240214,115900,45236971,536,536,536,536,0
20240214,115800,45236971,536,536,536,536,0
20240214,115700,45236971,536,536,536,536,0
20240214,115600,45236971,536,536,536,536,0
20240214,115500,45236971,536,536,536,536,0
20240214,115400,45236971,536,536,536,536,0
20240214,115300,45236971,536,536,536,536,500
20240214,115200,44968971,536,536,536,536,0
20240214,115100,44968971,536,536,536,536,0
20240214,115000,44968971,536,536,536,536,500
20240214,114900,44700971,537,537,537,537,187
20240214,114800,44600552,537,537,537,537,541
20240214,114700,44310035,537,537,537,537,0
20240214,114600,44310035,537,537,537,537,0
20240214,114500,44310035,537,537,537,537,0
20240214,114400,44310035,537,537,537,537,1057
20240214,114300,43742426,536,536,536,536,200
20240214,114200,43635226,537,537,537,537,1
20240214,114100,43634689,537,537,537,537,131
20240214,114000,43564342,537,537,537,537,1000
20240214,113900,43027342,537,537,537,537,0
20240214,113800,43027342,537,537,537,537,0
20240214,113700,43027342,537,538,538,537,506
20240214,113600,42755614,538,538,538,538,0
20240214,113500,42755614,538,538,538,538,10
20240214,113400,42750234,538,538,538,538,0
20240214,113300,42750234,538,538,538,538,200
20240214,113200,42642634,538,538,538,538,1
20240214,113100,42642096,538,538,538,538,15
20240214,113000,42634026,538,538,538,538,10
20240214,112900,42628646,538,538,538,538,0
20240214,112800,42628646,538,538,538,538,1
20240214,112700,42628108,537,537,537,537,0
20240214,112600,42628108,537,537,537,537,0
20240214,112500,42628108,537,537,537,537,0
20240214,112400,42628108,537,537,537,537,0
20240214,112300,42628108,537,537,537,537,1
20240214,112200,42627571,537,537,537,537,0
20240214,112100,42627571,537,537,537,537,0
20240214,112000,42627571,537,538,538,537,63
20240214,111900,42593720,538,538,538,538,0
20240214,111800,42593720,538,538,538,538,2
20240214,111700,42592644,538,538,538,538,0
20240214,111600,42592644,538,538,538,538,16
20240214,111500,42584036,538,538,538,538,0
20240214,111400,42584036,538,538,538,538,0
20240214,111300,42584036,538,538,538,538,0
20240214,111200,42584036,538,538,538,538,0
20240214,111100,42584036,538,538,538,538,0
20240214,111000,42584036,538,539,539,538,1122
20240214,110900,41979288,539,539,539,539,0
20240214,110800,41979288,539,539,539,539,0
20240214,110700,41979288,539,539,539,539,0
20240214,110600,41979288,539,539,539,539,0
20240214,110500,41979288,539,537,539,537,75
20240214,110400,41938941,537,537,537,537,0
20240214,110300,41938941,537,537,538,537,1875
20240214,110200,40932065,537,537,537,537,0
20240214,110100,40932065,537,537,537,537,0
20240214,110000,40932065,537,537,537,537,0
20240214,105900,40932065,537,537,537,537,25
20240214,105800,40918640,538,538,539,538,3
20240214,105700,40917025,537,537,537,537,1758
20240214,105600,39972979,539,539,539,539,0
20240214,105500,39972979,539,539,539,539,0
20240214,105400,39972979,539,539,539,539,8
20240214,105300,39968667,539,539,539,539,0
20240214,105200,39968667,539,539,539,539,0
20240214,105100,39968667,539,539,539,539,0
20240214,105000,39968667,539,539,539,539,750
20240214,104900,39564417,539,539,539,539,1000
20240214,104800,39025417,539,539,539,539,0
20240214,104700,39025417,539,539,539,539,0
20240214,104600,39025417,539,539,539,539,0
20240214,104500,39025417,539,539,539,539,0
20240214,104400,39025417,539,539,539,539,1
20240214,104300,39024878,537,537,537,537,0
20240214,104200,39024878,537,537,537,537,0
20240214,104100,39024878,537,537,537,537,0
20240214,104000,39024878,537,537,537,537,0
20240214,103900,39024878,537,537,537,537,0
20240214,103800,39024878,537,537,537,537,0
20240214,103700,39024878,537,537,537,537,0
20240214,103600,39024878,537,537,537,537,0
20240214,103500,39024878,537,537,537,537,0
20240214,103400,39024878,537,537,537,537,0
20240214,103300,39024878,537,537,537,537,5192
20240214,103200,36236774,535,535,535,535,0
20240214,103100,36236774,535,535,535,535,0
20240214,103000,36236774,535,535,535,535,0
20240214,102900,36236774,535,535,535,535,0
20240214,102800,36236774,535,535,535,535,0
20240214,102700,36236774,535,535,535,535,0
20240214,102600,36236774,535,535,535,535,0
20240214,102500,36236774,535,535,535,535,0
20240214,102400,36236774,535,536,536,535,100
20240214,102300,36183273,535,535,535,535,0
20240214,102200,36183273,535,535,535,535,0
20240214,102100,36183273,535,535,535,535,417
20240214,102000,35960178,537,537,537,537,0
20240214,101900,35960178,537,537,537,537,0
20240214,101800,35960178,537,537,537,537,19
20240214,101700,35949975,536,537,537,536,755
20240214,101600,35544542,537,535,537,535,2589
20240214,101500,34159425,535,535,535,535,6147
20240214,101400,30870780,535,535,535,535,0
20240214,101300,30870780,535,535,535,535,0
20240214,101200,30870780,535,535,535,535,0
20240214,101100,30870780,535,536,536,535,1814
20240214,101000,29900167,537,537,537,537,5
20240214,100900,29897482,537,537,537,537,0
20240214,100800,29897482,537,537,537,537,0
20240214,100700,29897482,537,537,537,537,2000
20240214,100600,28823482,535,536,536,535,493
20240214,100500,28559527,535,535,535,535,10
20240214,100400,28554177,536,537,537,536,60
20240214,100300,28522007,536,537,537,536,103
20240214,100200,28466797,537,536,537,536,10
20240214,100100,28461435,536,536,536,536,3436
20240214,100000,26619739,536,537,537,536,7
20240214,095900,26615981,537,537,537,537,47
20240214,095800,26590742,538,538,540,537,26
20240214,095700,26576750,538,536,538,536,1236
20240214,095600,25913657,537,537,537,537,1
20240214,095500,25913120,537,537,537,537,1000
20240214,095400,25376120,537,537,537,537,2302
20240214,095300,24139946,537,537,537,537,723
20240214,095200,23751695,537,537,537,537,0
20240214,095100,23751695,537,537,537,537,584
20240214,095000,23438087,537,537,537,537,101
20240214,094900,23383850,537,536,537,536,182
20240214,094800,23286124,535,535,535,535,0
20240214,094700,23286124,535,537,537,535,3359
20240214,094600,21487304,539,539,539,539,1
20240214,094500,21486765,539,539,539,539,1000
20240214,094400,20947765,537,537,537,537,0
20240214,094300,20947765,537,538,538,537,2493
20240214,094200,19609023,536,536,536,536,0
20240214,094100,19609023,536,536,536,536,0
20240214,094000,19609023,536,536,536,536,66
20240214,093900,19573647,535,537,537,535,15000
20240214,093800,11548197,537,536,537,536,827
20240214,093700,11104325,537,536,541,536,261
20240214,093600,10964361,536,536,536,536,9
20240214,093500,10959537,536,536,536,536,17
20240214,093400,10950425,535,535,535,535,0
20240214,093300,10950425,535,535,535,535,0
20240214,093200,10950425,535,536,536,535,23
20240214,093100,10938113,536,535,538,535,32
20240214,093000,10920947,533,536,536,533,594
20240214,092900,10603541,535,537,537,535,5009
20240214,092800,7923491,538,540,540,538,244
20240214,092700,7791768,542,542,542,542,0
20240214,092600,7791768,542,542,542,542,0
20240214,092500,7791768,542,542,542,542,0
20240214,092400,7791768,542,542,542,542,0
20240214,092300,7791768,542,542,542,542,2
20240214,092200,7790684,540,540,540,540,0
20240214,092100,7790684,540,543,543,540,2301
20240214,092000,6545828,544,543,544,543,21
20240214,091900,6534407,544,544,544,544,0
20240214,091800,6534407,544,544,544,544,0
20240214,091700,6534407,544,544,544,544,0
20240214,091600,6534407,544,544,544,544,820
20240214,091500,6088327,544,544,544,544,109
20240214,091400,6029031,543,542,543,542,45
20240214,091300,6004601,542,542,542,542,3
20240214,091200,6002975,542,542,542,542,6
20240214,091100,5999723,544,544,544,544,1
20240214,091000,5999179,544,544,544,544,28
20240214,090900,5983947,544,544,544,544,52
20240214,090800,5955659,542,541,542,541,325
20240214,090700,5779578,541,541,541,541,35
20240214,090600,5760643,541,541,541,541,0
20240214,090500,5760643,541,541,542,541,1487
20240214,090400,4955991,535,535,535,535,0
20240214,090300,4955991,535,537,538,535,2653
20240214,090200,3530877,537,537,537,537,0
20240214,090100,3530877,537,537,537,537,5
20240214,090000,3528192,537,532,537,532,6631