stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,185000,70472962,535,535,535,535,1006
20240221,184900,70472962,535,535,535,535,0
20240221,184800,70472962,535,535,535,535,0
20240221,184700,70472962,535,535,535,535,0
20240221,184600,70472962,535,535,535,535,0
20240221,184500,70472962,535,535,535,535,0
20240221,184400,70472962,535,535,535,535,0
20240221,184300,70472962,535,535,535,535,0
20240221,184200,70472962,535,535,535,535,0
20240221,184100,70472962,535,535,535,535,0
20240221,184000,70472962,535,535,535,535,0
20240221,183900,70472962,535,535,535,535,0
20240221,183800,70472962,535,535,535,535,0
20240221,183700,70472962,535,535,535,535,0
20240221,183600,70472962,535,535,535,535,0
20240221,183500,70472962,535,535,535,535,0
20240221,183400,70472962,535,535,535,535,0
20240221,183300,70472962,535,535,535,535,0
20240221,183200,70472962,535,535,535,535,0
20240221,183100,70472962,535,535,535,535,0
20240221,183000,70472962,535,535,535,535,0
20240221,182900,70472962,535,535,535,535,0
20240221,182800,70472962,535,535,535,535,0
20240221,182700,70472962,535,535,535,535,0
20240221,182600,70472962,535,535,535,535,0
20240221,182500,70472962,535,535,535,535,0
20240221,182400,70472962,535,535,535,535,0
20240221,182300,70472962,535,535,535,535,0
20240221,182200,70472962,535,535,535,535,0
20240221,182100,70472962,535,535,535,535,0
20240221,182000,70472962,535,535,535,535,1006
20240221,181900,70472962,535,535,535,535,0
20240221,181800,70472962,535,535,535,535,0
20240221,181700,70472962,535,535,535,535,0
20240221,181600,70472962,535,535,535,535,0
20240221,181500,70472962,535,535,535,535,0
20240221,181400,70472962,535,535,535,535,0
20240221,181300,70472962,535,535,535,535,0
20240221,181200,70472962,535,535,535,535,0
20240221,181100,70472962,535,535,535,535,0
20240221,181000,70472962,535,535,535,535,0
20240221,180900,70472962,535,535,535,535,0
20240221,180800,70472962,535,535,535,535,0
20240221,180700,70472962,535,535,535,535,0
20240221,180600,70472962,535,535,535,535,0
20240221,180500,70472962,535,535,535,535,0
20240221,180400,70472962,535,535,535,535,0
20240221,180300,70472962,535,535,535,535,0
20240221,180200,70472962,535,535,535,535,0
20240221,180100,70472962,535,535,535,535,0
20240221,180000,70472962,535,535,535,535,0
20240221,175900,70472962,535,535,535,535,0
20240221,175800,70472962,535,535,535,535,0
20240221,175700,70472962,535,535,535,535,0
20240221,175600,70472962,535,535,535,535,0
20240221,175500,70472962,535,535,535,535,0
20240221,175400,70472962,535,535,535,535,0
20240221,175300,70472962,535,535,535,535,0
20240221,175200,70472962,535,535,535,535,0
20240221,175100,70472962,535,535,535,535,0
20240221,175000,70472962,535,535,535,535,1006
20240221,174900,70472962,535,535,535,535,0
20240221,174800,70472962,535,535,535,535,0
20240221,174700,70472962,535,535,535,535,0
20240221,174600,70472962,535,535,535,535,0
20240221,174500,70472962,535,535,535,535,0
20240221,174400,70472962,535,535,535,535,0
20240221,174300,70472962,535,535,535,535,0
20240221,174200,70472962,535,535,535,535,0
20240221,174100,70472962,535,535,535,535,0
20240221,174000,70472962,535,535,535,535,0
20240221,173900,70472962,535,535,535,535,0
20240221,173800,70472962,535,535,535,535,0
20240221,173700,70472962,535,535,535,535,0
20240221,173600,70472962,535,535,535,535,0
20240221,173500,70472962,535,535,535,535,0
20240221,173400,70472962,535,535,535,535,0
20240221,173300,70472962,535,535,535,535,0
20240221,173200,70472962,535,535,535,535,0
20240221,173100,70472962,535,535,535,535,0
20240221,173000,70472962,535,535,535,535,0
20240221,172900,70472962,535,535,535,535,0
20240221,172800,70472962,535,535,535,535,0
20240221,172700,70472962,535,535,535,535,0
20240221,172600,70472962,535,535,535,535,0
20240221,172500,70472962,535,535,535,535,0
20240221,172400,70472962,535,535,535,535,0
20240221,172300,70472962,535,535,535,535,0
20240221,172200,70472962,535,535,535,535,0
20240221,172100,70472962,535,535,535,535,0
20240221,172000,70472962,535,535,535,535,1006
20240221,171900,70472962,535,535,535,535,0
20240221,171800,70472962,535,535,535,535,0
20240221,171700,70472962,535,535,535,535,0
20240221,171600,70472962,535,535,535,535,0
20240221,171500,70472962,535,535,535,535,0
20240221,171400,70472962,535,535,535,535,0
20240221,171300,70472962,535,535,535,535,0
20240221,171200,70472962,535,535,535,535,0
20240221,171100,70472962,535,535,535,535,0
20240221,171000,70472962,535,535,535,535,0
20240221,170900,70472962,535,535,535,535,0
20240221,170800,70472962,535,535,535,535,0
20240221,170700,70472962,535,535,535,535,0
20240221,170600,70472962,535,535,535,535,0
20240221,170500,70472962,535,535,535,535,0
20240221,170400,70472962,535,535,535,535,0
20240221,170300,70472962,535,535,535,535,0
20240221,170200,70472962,535,535,535,535,0
20240221,170100,70472962,535,535,535,535,0
20240221,170000,70472962,535,535,535,535,0
20240221,165900,70472962,535,535,535,535,0
20240221,165800,70472962,535,535,535,535,0
20240221,165700,70472962,535,535,535,535,0
20240221,165600,70472962,535,535,535,535,0
20240221,165500,70472962,535,535,535,535,0
20240221,165400,70472962,535,535,535,535,0
20240221,165300,70472962,535,535,535,535,0
20240221,165200,70472962,535,535,535,535,0
20240221,165100,70472962,535,535,535,535,0
20240221,165000,70472962,535,535,535,535,1006
20240221,164900,70472962,535,535,535,535,0
20240221,164800,70472962,535,535,535,535,0
20240221,164700,70472962,535,535,535,535,0
20240221,164600,70472962,535,535,535,535,0
20240221,164500,70472962,535,535,535,535,0
20240221,164400,70472962,535,535,535,535,0
20240221,164300,70472962,535,535,535,535,0
20240221,164200,70472962,535,535,535,535,0
20240221,164100,70472962,535,535,535,535,0
20240221,164000,70472962,535,535,535,535,0
20240221,163900,70472962,535,535,535,535,0
20240221,163800,70472962,535,535,535,535,0
20240221,163700,70472962,535,535,535,535,0
20240221,163600,70472962,535,535,535,535,0
20240221,163500,70472962,535,535,535,535,0
20240221,163400,70472962,535,535,535,535,0
20240221,163300,70472962,535,535,535,535,0
20240221,163200,70472962,535,535,535,535,0
20240221,163100,70472962,535,535,535,535,0
20240221,163000,70472962,535,535,535,535,0
20240221,162900,70472962,535,535,535,535,0
20240221,162800,70472962,535,535,535,535,0
20240221,162700,70472962,535,535,535,535,0
20240221,162600,70472962,535,535,535,535,0
20240221,162500,70472962,535,535,535,535,0
20240221,162400,70472962,535,535,535,535,0
20240221,162300,70472962,535,535,535,535,0
20240221,162200,70472962,535,535,535,535,0
20240221,162100,70472962,535,535,535,535,0
20240221,162000,70472962,535,535,535,535,1006
20240221,161900,70472962,535,535,535,535,0
20240221,161800,70472962,535,535,535,535,0
20240221,161700,70472962,535,535,535,535,0
20240221,161600,70472962,535,535,535,535,0
20240221,161500,70472962,535,535,535,535,0
20240221,161400,70472962,535,535,535,535,0
20240221,161300,70472962,535,535,535,535,0
20240221,161200,70472962,535,535,535,535,0
20240221,161100,70472962,535,535,535,535,0
20240221,161000,70472962,535,535,535,535,0
20240221,160900,70472962,535,535,535,535,0
20240221,160800,70472962,535,535,535,535,0
20240221,160700,70472962,535,535,535,535,0
20240221,160600,70472962,535,535,535,535,0
20240221,160500,70472962,535,535,535,535,0
20240221,160400,70472962,535,535,535,535,0
20240221,160300,70472962,535,535,535,535,0
20240221,160200,70472962,535,535,535,535,0
20240221,160100,70472962,535,535,535,535,0
20240221,160000,70472962,535,535,535,535,0
20240221,155900,70472962,535,535,535,535,0
20240221,155800,70472962,535,535,535,535,0
20240221,155700,70472962,535,535,535,535,0
20240221,155600,70472962,535,535,535,535,0
20240221,155500,70472962,535,535,535,535,0
20240221,155400,70472962,535,535,535,535,0
20240221,155300,70472962,535,535,535,535,0
20240221,155200,70472962,535,535,535,535,0
20240221,155100,70472962,535,535,535,535,0
20240221,155000,70472962,535,535,535,535,1006
20240221,154900,70472962,535,535,535,535,0
20240221,154800,70472962,535,535,535,535,0
20240221,154700,70472962,535,535,535,535,0
20240221,154600,70472962,535,535,535,535,0
20240221,154500,70472962,535,535,535,535,0
20240221,154400,70472962,535,535,535,535,0
20240221,154300,70472962,535,535,535,535,0
20240221,154200,70472962,535,535,535,535,0
20240221,154100,70472962,535,535,535,535,0
20240221,154000,70472962,535,535,535,535,0
20240221,153900,70472962,535,535,535,535,0
20240221,153800,70472962,535,535,535,535,0
20240221,153700,70472962,535,535,535,535,0
20240221,153600,70472962,535,535,535,535,0
20240221,153500,70472962,535,535,535,535,0
20240221,153400,70472962,535,535,535,535,0
20240221,153300,70472962,535,535,535,535,0
20240221,153200,70472962,535,535,535,535,0
20240221,153100,70472962,535,535,535,535,0
20240221,153000,70472962,535,535,535,535,1006
20240221,152900,69934752,537,537,537,537,0
20240221,152800,69934752,537,537,537,537,0
20240221,152700,69934752,537,537,537,537,0
20240221,152600,69934752,537,537,537,537,0
20240221,152500,69934752,537,537,537,537,0
20240221,152400,69934752,537,537,537,537,0
20240221,152300,69934752,537,537,537,537,0
20240221,152200,69934752,537,537,537,537,0
20240221,152100,69934752,537,537,537,537,0
20240221,152000,69934752,537,537,537,537,0
20240221,151900,69934752,537,537,537,537,21
20240221,151800,69923475,537,537,537,537,0
20240221,151700,69923475,537,537,537,537,0
20240221,151600,69923475,537,535,537,535,29
20240221,151500,69907958,537,537,537,537,81
20240221,151400,69864461,535,535,535,535,0
20240221,151300,69864461,535,535,535,535,1
20240221,151200,69863926,535,535,535,535,0
20240221,151100,69863926,535,535,535,535,1
20240221,151000,69863391,535,536,536,535,10
20240221,150900,69858032,537,537,537,537,1
20240221,150800,69857495,537,537,537,537,0
20240221,150700,69857495,537,537,537,537,1
20240221,150600,69856958,536,536,536,536,1
20240221,150500,69856422,537,537,537,537,0
20240221,150400,69856422,537,537,537,537,267
20240221,150300,69713043,538,537,538,537,70
20240221,150200,69675451,537,537,537,537,467
20240221,150100,69424672,537,537,537,537,1380
20240221,150000,68683612,537,533,537,533,11
20240221,145900,68677709,533,533,533,533,0
20240221,145800,68677709,533,533,533,533,0
20240221,145700,68677709,533,534,534,533,1500
20240221,145600,67877880,534,534,534,534,1
20240221,145500,67877346,534,534,534,534,0
20240221,145400,67877346,534,534,534,534,0
20240221,145300,67877346,534,534,534,534,3
20240221,145200,67875744,536,534,536,534,401
20240221,145100,67661608,534,534,534,534,205
20240221,145000,67552138,534,534,534,534,1
20240221,144900,67551604,536,536,536,536,1
20240221,144800,67551068,534,534,534,534,0
20240221,144700,67551068,534,535,535,534,492
20240221,144600,67288169,535,536,536,535,281
20240221,144500,67137564,537,537,537,537,0
20240221,144400,67137564,537,537,537,537,0
20240221,144300,67137564,537,536,537,536,18
20240221,144200,67127899,536,536,536,536,2
20240221,144100,67126827,536,536,536,536,38
20240221,144000,67106459,536,535,536,535,40
20240221,143900,67085020,537,535,537,535,1001
20240221,143800,66547486,536,536,536,535,36
20240221,143700,66528191,536,536,536,536,0
20240221,143600,66528191,536,536,536,536,0
20240221,143500,66528191,536,536,536,536,1
20240221,143400,66527655,535,535,535,535,0
20240221,143300,66527655,535,535,535,535,11
20240221,143200,66521770,535,535,535,535,0
20240221,143100,66521770,535,535,535,535,0
20240221,143000,66521770,535,535,535,535,0
20240221,142900,66521770,535,535,535,535,1
20240221,142800,66521235,535,535,535,535,0
20240221,142700,66521235,535,535,535,535,0
20240221,142600,66521235,535,535,535,535,1
20240221,142500,66520700,536,535,536,535,5
20240221,142400,66518024,536,536,536,536,1
20240221,142300,66517488,536,536,536,536,226
20240221,142200,66396352,536,536,536,536,54
20240221,142100,66367408,535,535,535,535,0
20240221,142000,66367408,535,535,535,535,0
20240221,141900,66367408,535,536,536,535,16
20240221,141800,66358833,536,536,536,536,500
20240221,141700,66090833,535,535,535,535,0
20240221,141600,66090833,535,535,535,535,1
20240221,141500,66090298,535,535,535,535,1
20240221,141400,66089763,535,535,535,535,0
20240221,141300,66089763,535,535,535,535,2
20240221,141200,66088693,535,535,535,535,0
20240221,141100,66088693,535,535,535,535,8
20240221,141000,66084413,535,535,535,535,3
20240221,140900,66082808,534,535,535,534,7
20240221,140800,66079064,535,535,535,535,101
20240221,140700,66025029,535,535,535,535,7
20240221,140600,66021284,535,534,535,534,2
20240221,140500,66020215,535,535,535,535,567
20240221,140400,65716870,535,536,538,535,9493
20240221,140300,60619718,535,535,535,535,1
20240221,140200,60619183,535,535,535,535,10
20240221,140100,60613833,535,535,535,535,0
20240221,140000,60613833,535,535,537,535,3509
20240221,135900,58730138,535,535,535,535,6
20240221,135800,58726928,535,534,535,534,4
20240221,135700,58724790,534,534,534,534,8
20240221,135600,58720518,534,534,534,534,8
20240221,135500,58716246,534,534,534,534,5
20240221,135400,58713576,533,534,535,533,3003
20240221,135300,57111939,534,534,534,534,1
20240221,135200,57111405,534,536,536,534,110
20240221,135100,57052569,535,536,537,535,9
20240221,135000,57047751,535,535,535,535,138
20240221,134900,56973921,536,535,537,535,57
20240221,134800,56943372,535,533,535,533,3714
20240221,134700,54959322,533,533,533,533,2003
20240221,134600,53891723,533,533,533,532,37
20240221,134500,53872003,533,533,533,533,10
20240221,134400,53866673,533,534,534,533,122
20240221,134300,53801587,533,533,533,533,0
20240221,134200,53801587,533,533,533,533,1
20240221,134100,53801054,533,533,533,533,501
20240221,134000,53534021,533,533,533,533,200
20240221,133900,53427421,532,532,532,532,1
20240221,133800,53426889,532,532,532,532,0
20240221,133700,53426889,532,532,532,532,0
20240221,133600,53426889,532,532,532,532,1
20240221,133500,53426357,532,532,532,532,1
20240221,133400,53425825,533,533,533,533,0
20240221,133300,53425825,533,533,533,533,198
20240221,133200,53320291,533,533,533,533,2
20240221,133100,53319225,532,533,533,532,390
20240221,133000,53111363,532,532,532,532,0
20240221,132900,53111363,532,533,533,532,26
20240221,132800,53097506,533,533,533,533,94
20240221,132700,53047404,533,533,533,533,4
20240221,132600,53045272,533,533,533,533,2
20240221,132500,53044206,533,533,533,533,227
20240221,132400,52923215,533,533,533,533,1
20240221,132300,52922682,532,532,532,532,0
20240221,132200,52922682,532,533,533,532,165
20240221,132100,52834738,533,533,533,533,1
20240221,132000,52834205,534,533,534,533,2
20240221,131900,52833138,532,533,534,532,201
20240221,131800,52725807,534,533,534,533,105
20240221,131700,52669739,533,533,533,533,0
20240221,131600,52669739,533,533,533,533,0
20240221,131500,52669739,533,533,533,533,1001
20240221,131400,52136206,532,532,532,532,0
20240221,131300,52136206,532,532,532,532,0
20240221,131200,52136206,532,532,532,532,1
20240221,131100,52135674,532,532,532,532,0
20240221,131000,52135674,532,532,532,532,0
20240221,130900,52135674,532,532,532,532,1
20240221,130800,52135142,532,532,532,532,0
20240221,130700,52135142,532,532,532,532,0
20240221,130600,52135142,532,532,532,532,1
20240221,130500,52134610,533,533,533,533,0
20240221,130400,52134610,533,533,533,533,0
20240221,130300,52134610,533,533,533,533,4002
20240221,130200,50001544,532,533,533,532,4
20240221,130100,49999413,533,533,533,532,1002
20240221,130000,49465348,533,533,533,533,1
20240221,125900,49464815,534,533,534,532,18299
20240221,125800,39711442,533,533,533,533,0
20240221,125700,39711442,533,533,533,533,3
20240221,125600,39709843,533,533,533,533,7
20240221,125500,39706112,533,533,533,533,75
20240221,125400,39666137,533,533,533,533,10
20240221,125300,39660807,533,532,533,532,804
20240221,125200,39232279,532,533,533,532,122
20240221,125100,39167258,533,533,533,533,1
20240221,125000,39166725,533,533,533,533,0
20240221,124900,39166725,533,533,533,533,1056
20240221,124800,38603877,533,533,533,533,1
20240221,124700,38603344,533,533,533,533,0
20240221,124600,38603344,533,533,533,533,0
20240221,124500,38603344,533,533,533,533,1
20240221,124400,38602811,533,533,533,533,3
20240221,124300,38601212,533,533,533,533,3
20240221,124200,38599613,534,534,534,533,105
20240221,124100,38543547,534,534,534,534,1
20240221,124000,38543013,533,533,533,533,0
20240221,123900,38543013,533,533,533,533,1
20240221,123800,38542480,533,533,533,533,0
20240221,123700,38542480,533,533,533,533,0
20240221,123600,38542480,533,533,533,533,1
20240221,123500,38541947,533,533,533,533,1
20240221,123400,38541414,533,533,533,533,0
20240221,123300,38541414,533,533,533,533,0
20240221,123200,38541414,533,533,533,533,0
20240221,123100,38541414,533,533,533,533,0
20240221,123000,38541414,533,533,533,533,0
20240221,122900,38541414,533,532,533,532,471
20240221,122800,38290372,533,533,533,533,0
20240221,122700,38290372,533,533,533,533,1
20240221,122600,38289839,532,532,532,532,7
20240221,122500,38286115,532,532,532,532,103
20240221,122400,38231319,532,532,532,532,100
20240221,122300,38178119,532,533,533,532,2704
20240221,122200,36739586,533,532,533,532,36
20240221,122100,36720399,533,533,533,533,100
20240221,122000,36667099,533,533,533,533,0
20240221,121900,36667099,533,532,533,532,12
20240221,121800,36660705,533,533,533,533,515
20240221,121700,36386210,533,533,533,533,884
20240221,121600,35915038,532,532,532,532,1
20240221,121500,35914506,532,533,533,532,3832
20240221,121400,33872052,534,534,534,534,1
20240221,121300,33871518,533,533,533,533,0
20240221,121200,33871518,533,533,533,533,1
20240221,121100,33870985,533,533,533,533,0
20240221,121000,33870985,533,533,533,533,0
20240221,120900,33870985,533,533,533,533,1
20240221,120800,33870452,533,533,533,533,1
20240221,120700,33869919,533,533,533,533,0
20240221,120600,33869919,533,533,533,533,1
20240221,120500,33869386,533,533,533,533,2
20240221,120400,33868320,533,533,533,533,66
20240221,120300,33833142,533,533,533,533,18
20240221,120200,33823548,532,533,533,532,176
20240221,120100,33729851,533,533,533,533,45
20240221,120000,33705866,533,533,533,533,9
20240221,115900,33701069,533,532,533,532,103
20240221,115800,33646171,532,534,534,532,8797
20240221,115700,28952837,534,534,534,534,0
20240221,115600,28952837,534,534,534,534,0
20240221,115500,28952837,534,535,535,534,501
20240221,115400,28684803,535,535,535,535,21032
20240221,115300,17432683,535,535,535,535,0
20240221,115200,17432683,535,535,535,535,0
20240221,115100,17432683,535,535,535,535,0
20240221,115000,17432683,535,535,535,535,0
20240221,114900,17432683,535,535,535,535,0
20240221,114800,17432683,535,535,535,535,1
20240221,114700,17432148,535,535,535,535,0
20240221,114600,17432148,535,536,536,535,88
20240221,114500,17385067,536,535,536,535,114
20240221,114400,17324074,535,535,535,535,0
20240221,114300,17324074,535,535,535,535,1263
20240221,114200,16648369,535,535,535,535,1
20240221,114100,16647834,536,536,536,536,0
20240221,114000,16647834,536,536,536,536,0
20240221,113900,16647834,536,536,536,536,0
20240221,113800,16647834,536,536,536,535,5
20240221,113700,16645155,536,536,536,536,6
20240221,113600,16641939,535,535,535,535,0
20240221,113500,16641939,535,535,535,535,1
20240221,113400,16641404,536,536,536,536,0
20240221,113300,16641404,536,536,536,536,1
20240221,113200,16640868,535,535,535,535,1
20240221,113100,16640333,536,536,536,536,0
20240221,113000,16640333,536,536,536,536,11
20240221,112900,16634437,536,536,536,536,94
20240221,112800,16584053,535,535,535,535,1
20240221,112700,16583518,535,535,535,535,3
20240221,112600,16581913,535,535,535,535,3
20240221,112500,16580308,535,535,535,535,101
20240221,112400,16526273,535,535,535,535,0
20240221,112300,16526273,535,535,535,535,0
20240221,112200,16526273,535,535,535,535,1
20240221,112100,16525738,535,535,535,535,1
20240221,112000,16525203,535,535,535,535,0
20240221,111900,16525203,535,535,535,535,0
20240221,111800,16525203,535,535,535,535,1
20240221,111700,16524668,537,537,537,537,0
20240221,111600,16524668,537,536,537,536,4
20240221,111500,16522522,535,535,535,535,1
20240221,111400,16521987,536,536,537,536,4
20240221,111300,16519842,536,536,536,536,0
20240221,111200,16519842,536,536,537,536,4
20240221,111100,16517696,536,536,536,536,1
20240221,111000,16517160,535,535,535,535,0
20240221,110900,16517160,535,535,535,535,0
20240221,110800,16517160,535,537,537,535,459
20240221,110700,16271134,536,536,536,536,0
20240221,110600,16271134,536,536,536,536,1
20240221,110500,16270598,536,536,536,536,1
20240221,110400,16270062,536,536,536,536,1098
20240221,110300,15681534,535,536,536,535,279
20240221,110200,15531993,537,537,537,537,0
20240221,110100,15531993,537,537,537,537,1
20240221,110000,15531456,537,537,537,537,0
20240221,105900,15531456,537,537,537,537,1
20240221,105800,15530919,536,536,536,536,1
20240221,105700,15530383,536,536,536,536,0
20240221,105600,15530383,536,537,537,536,101
20240221,105500,15476147,537,537,537,537,1
20240221,105400,15475610,537,537,537,537,2
20240221,105300,15474536,536,536,536,536,0
20240221,105200,15474536,536,537,537,536,11
20240221,105100,15468630,537,537,537,537,1
20240221,105000,15468093,536,536,536,535,17
20240221,104900,15458996,536,536,536,536,90
20240221,104800,15410756,536,535,536,535,1057
20240221,104700,14845251,535,535,535,535,0
20240221,104600,14845251,535,535,535,535,0
20240221,104500,14845251,535,536,536,535,1022
20240221,104400,14298480,538,538,538,538,0
20240221,104300,14298480,538,538,538,538,0
20240221,104200,14298480,538,538,538,538,0
20240221,104100,14298480,538,538,538,538,0
20240221,104000,14298480,538,537,538,537,2
20240221,103900,14297405,536,536,536,536,1
20240221,103800,14296869,537,537,537,537,1
20240221,103700,14296332,538,538,538,538,0
20240221,103600,14296332,538,536,538,536,3
20240221,103500,14294721,535,537,537,535,1059
20240221,103400,13727120,538,538,538,538,0
20240221,103300,13727120,538,538,538,538,0
20240221,103200,13727120,538,538,538,538,1
20240221,103100,13726582,538,538,538,538,2079
20240221,103000,12608080,537,538,538,537,5213
20240221,102900,9803487,538,538,538,538,265
20240221,102800,9660917,538,538,538,538,0
20240221,102700,9660917,538,538,538,538,36
20240221,102600,9641549,538,538,538,538,0
20240221,102500,9641549,538,538,538,538,0
20240221,102400,9641549,538,537,538,537,603
20240221,102300,9317138,537,537,537,537,200
20240221,102200,9209738,537,537,537,537,4
20240221,102100,9207590,537,537,537,537,2
20240221,102000,9206516,537,537,537,537,79
20240221,101900,9164093,537,537,537,537,0
20240221,101800,9164093,537,537,537,537,3
20240221,101700,9162482,537,537,537,537,225
20240221,101600,9041657,538,538,538,538,0
20240221,101500,9041657,538,538,538,538,6
20240221,101400,9038429,537,538,538,537,81
20240221,101300,8994852,538,538,538,538,0
20240221,101200,8994852,538,538,538,538,5
20240221,101100,8992162,537,537,537,537,0
20240221,101000,8992162,537,537,537,537,10
20240221,100900,8986792,537,537,537,537,1
20240221,100800,8986255,537,537,537,537,373
20240221,100700,8785954,537,537,537,537,0
20240221,100600,8785954,537,537,537,537,1
20240221,100500,8785417,536,536,536,536,1
20240221,100400,8784881,536,536,536,536,0
20240221,100300,8784881,536,537,537,536,639
20240221,100200,8442249,537,537,537,537,0
20240221,100100,8442249,537,537,537,537,1
20240221,100000,8441712,536,536,538,536,4
20240221,095900,8439566,536,536,536,536,0
20240221,095800,8439566,536,536,536,536,0
20240221,095700,8439566,536,536,536,536,0
20240221,095600,8439566,536,536,536,536,1
20240221,095500,8439030,536,536,536,536,0
20240221,095400,8439030,536,536,536,536,25
20240221,095300,8425630,535,535,535,535,62
20240221,095200,8392460,535,536,536,535,63
20240221,095100,8358754,535,535,535,535,0
20240221,095000,8358754,535,536,536,535,4
20240221,094900,8356613,535,535,535,535,4
20240221,094800,8354473,535,535,535,535,100
20240221,094700,8300973,535,535,535,535,18
20240221,094600,8291343,535,535,535,535,2
20240221,094500,8290273,535,535,535,535,500
20240221,094400,8022773,535,535,535,535,999
20240221,094300,7488308,535,535,535,535,1
20240221,094200,7487773,536,535,536,535,37
20240221,094100,7467942,536,536,536,536,0
20240221,094000,7467942,536,536,536,536,0
20240221,093900,7467942,536,535,536,535,50
20240221,093800,7441143,536,535,536,535,20
20240221,093700,7430424,536,535,536,535,3
20240221,093600,7428817,536,535,536,535,19
20240221,093500,7418636,536,535,536,534,4305
20240221,093400,5118861,536,537,538,536,411
20240221,093300,4898506,538,538,538,538,0
20240221,093200,4898506,538,537,538,537,13
20240221,093100,4891516,538,536,538,536,49
20240221,093000,4865194,536,536,536,536,0
20240221,092900,4865194,536,536,536,536,500
20240221,092800,4597194,536,536,536,536,103
20240221,092700,4541986,536,536,536,536,13
20240221,092600,4535018,536,536,536,536,0
20240221,092500,4535018,536,536,536,536,432
20240221,092400,4303466,536,536,536,536,135
20240221,092300,4231106,535,535,535,535,1
20240221,092200,4230571,535,535,535,535,0
20240221,092100,4230571,535,535,535,535,37
20240221,092000,4210776,534,534,534,534,0
20240221,091900,4210776,534,534,534,534,1004
20240221,091800,3674640,534,537,537,534,2758
20240221,091700,2200866,537,537,537,537,0
20240221,091600,2200866,537,537,537,537,94
20240221,091500,2150388,537,537,537,537,40
20240221,091400,2128908,538,538,538,538,0
20240221,091300,2128908,538,538,538,538,0
20240221,091200,2128908,538,538,538,538,0
20240221,091100,2128908,538,538,538,538,500
20240221,091000,1859908,538,538,538,538,505
20240221,090900,1588218,538,538,538,538,59
20240221,090800,1556476,538,538,538,538,9
20240221,090700,1551634,538,538,538,538,0
20240221,090600,1551634,538,538,538,538,30
20240221,090500,1535494,539,537,539,537,128
20240221,090400,1466754,537,537,537,537,9
20240221,090300,1461921,539,539,539,539,0
20240221,090200,1461921,539,538,539,538,100
20240221,090100,1408022,539,539,539,539,4
20240221,090000,1405866,537,537,537,537,2618