stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,185000,94353720,545,545,545,545,4343
20240222,184900,94353720,545,545,545,545,0
20240222,184800,94353720,545,545,545,545,0
20240222,184700,94353720,545,545,545,545,0
20240222,184600,94353720,545,545,545,545,0
20240222,184500,94353720,545,545,545,545,0
20240222,184400,94353720,545,545,545,545,0
20240222,184300,94353720,545,545,545,545,0
20240222,184200,94353720,545,545,545,545,0
20240222,184100,94353720,545,545,545,545,0
20240222,184000,94353720,545,545,545,545,0
20240222,183900,94353720,545,545,545,545,0
20240222,183800,94353720,545,545,545,545,0
20240222,183700,94353720,545,545,545,545,0
20240222,183600,94353720,545,545,545,545,0
20240222,183500,94353720,545,545,545,545,0
20240222,183400,94353720,545,545,545,545,0
20240222,183300,94353720,545,545,545,545,0
20240222,183200,94353720,545,545,545,545,0
20240222,183100,94353720,545,545,545,545,0
20240222,183000,94353720,545,545,545,545,0
20240222,182900,94353720,545,545,545,545,0
20240222,182800,94353720,545,545,545,545,0
20240222,182700,94353720,545,545,545,545,0
20240222,182600,94353720,545,545,545,545,0
20240222,182500,94353720,545,545,545,545,0
20240222,182400,94353720,545,545,545,545,0
20240222,182300,94353720,545,545,545,545,0
20240222,182200,94353720,545,545,545,545,0
20240222,182100,94353720,545,545,545,545,0
20240222,182000,94353720,545,545,545,545,4343
20240222,181900,94353720,545,545,545,545,0
20240222,181800,94353720,545,545,545,545,0
20240222,181700,94353720,545,545,545,545,0
20240222,181600,94353720,545,545,545,545,0
20240222,181500,94353720,545,545,545,545,0
20240222,181400,94353720,545,545,545,545,0
20240222,181300,94353720,545,545,545,545,0
20240222,181200,94353720,545,545,545,545,0
20240222,181100,94353720,545,545,545,545,0
20240222,181000,94353720,545,545,545,545,0
20240222,180900,94353720,545,545,545,545,0
20240222,180800,94353720,545,545,545,545,0
20240222,180700,94353720,545,545,545,545,0
20240222,180600,94353720,545,545,545,545,0
20240222,180500,94353720,545,545,545,545,0
20240222,180400,94353720,545,545,545,545,0
20240222,180300,94353720,545,545,545,545,0
20240222,180200,94353720,545,545,545,545,0
20240222,180100,94353720,545,545,545,545,0
20240222,180000,94353720,545,545,545,545,0
20240222,175900,94353720,545,545,545,545,0
20240222,175800,94353720,545,545,545,545,0
20240222,175700,94353720,545,545,545,545,0
20240222,175600,94353720,545,545,545,545,0
20240222,175500,94353720,545,545,545,545,0
20240222,175400,94353720,545,545,545,545,0
20240222,175300,94353720,545,545,545,545,0
20240222,175200,94353720,545,545,545,545,0
20240222,175100,94353720,545,545,545,545,0
20240222,175000,94353720,545,545,545,545,4343
20240222,174900,94353720,545,545,545,545,0
20240222,174800,94353720,545,545,545,545,0
20240222,174700,94353720,545,545,545,545,0
20240222,174600,94353720,545,545,545,545,0
20240222,174500,94353720,545,545,545,545,0
20240222,174400,94353720,545,545,545,545,0
20240222,174300,94353720,545,545,545,545,0
20240222,174200,94353720,545,545,545,545,0
20240222,174100,94353720,545,545,545,545,0
20240222,174000,94353720,545,545,545,545,0
20240222,173900,94353720,545,545,545,545,0
20240222,173800,94353720,545,545,545,545,0
20240222,173700,94353720,545,545,545,545,0
20240222,173600,94353720,545,545,545,545,0
20240222,173500,94353720,545,545,545,545,0
20240222,173400,94353720,545,545,545,545,0
20240222,173300,94353720,545,545,545,545,0
20240222,173200,94353720,545,545,545,545,0
20240222,173100,94353720,545,545,545,545,0
20240222,173000,94353720,545,545,545,545,0
20240222,172900,94353720,545,545,545,545,0
20240222,172800,94353720,545,545,545,545,0
20240222,172700,94353720,545,545,545,545,0
20240222,172600,94353720,545,545,545,545,0
20240222,172500,94353720,545,545,545,545,0
20240222,172400,94353720,545,545,545,545,0
20240222,172300,94353720,545,545,545,545,0
20240222,172200,94353720,545,545,545,545,0
20240222,172100,94353720,545,545,545,545,0
20240222,172000,94353720,545,545,545,545,4343
20240222,171900,94353720,545,545,545,545,0
20240222,171800,94353720,545,545,545,545,0
20240222,171700,94353720,545,545,545,545,0
20240222,171600,94353720,545,545,545,545,0
20240222,171500,94353720,545,545,545,545,0
20240222,171400,94353720,545,545,545,545,0
20240222,171300,94353720,545,545,545,545,0
20240222,171200,94353720,545,545,545,545,0
20240222,171100,94353720,545,545,545,545,0
20240222,171000,94353720,545,545,545,545,0
20240222,170900,94353720,545,545,545,545,0
20240222,170800,94353720,545,545,545,545,0
20240222,170700,94353720,545,545,545,545,0
20240222,170600,94353720,545,545,545,545,0
20240222,170500,94353720,545,545,545,545,0
20240222,170400,94353720,545,545,545,545,0
20240222,170300,94353720,545,545,545,545,0
20240222,170200,94353720,545,545,545,545,0
20240222,170100,94353720,545,545,545,545,0
20240222,170000,94353720,545,545,545,545,0
20240222,165900,94353720,545,545,545,545,0
20240222,165800,94353720,545,545,545,545,0
20240222,165700,94353720,545,545,545,545,0
20240222,165600,94353720,545,545,545,545,0
20240222,165500,94353720,545,545,545,545,0
20240222,165400,94353720,545,545,545,545,0
20240222,165300,94353720,545,545,545,545,0
20240222,165200,94353720,545,545,545,545,0
20240222,165100,94353720,545,545,545,545,0
20240222,165000,94353720,545,545,545,545,4343
20240222,164900,94353720,545,545,545,545,0
20240222,164800,94353720,545,545,545,545,0
20240222,164700,94353720,545,545,545,545,0
20240222,164600,94353720,545,545,545,545,0
20240222,164500,94353720,545,545,545,545,0
20240222,164400,94353720,545,545,545,545,0
20240222,164300,94353720,545,545,545,545,0
20240222,164200,94353720,545,545,545,545,0
20240222,164100,94353720,545,545,545,545,0
20240222,164000,94353720,545,545,545,545,0
20240222,163900,94353720,545,545,545,545,0
20240222,163800,94353720,545,545,545,545,0
20240222,163700,94353720,545,545,545,545,0
20240222,163600,94353720,545,545,545,545,0
20240222,163500,94353720,545,545,545,545,0
20240222,163400,94353720,545,545,545,545,0
20240222,163300,94353720,545,545,545,545,0
20240222,163200,94353720,545,545,545,545,0
20240222,163100,94353720,545,545,545,545,0
20240222,163000,94353720,545,545,545,545,0
20240222,162900,94353720,545,545,545,545,0
20240222,162800,94353720,545,545,545,545,0
20240222,162700,94353720,545,545,545,545,0
20240222,162600,94353720,545,545,545,545,0
20240222,162500,94353720,545,545,545,545,0
20240222,162400,94353720,545,545,545,545,0
20240222,162300,94353720,545,545,545,545,0
20240222,162200,94353720,545,545,545,545,0
20240222,162100,94353720,545,545,545,545,0
20240222,162000,94353720,545,545,545,545,4343
20240222,161900,94353720,545,545,545,545,0
20240222,161800,94353720,545,545,545,545,0
20240222,161700,94353720,545,545,545,545,0
20240222,161600,94353720,545,545,545,545,0
20240222,161500,94353720,545,545,545,545,0
20240222,161400,94353720,545,545,545,545,0
20240222,161300,94353720,545,545,545,545,0
20240222,161200,94353720,545,545,545,545,0
20240222,161100,94353720,545,545,545,545,0
20240222,161000,94353720,545,545,545,545,0
20240222,160900,94353720,545,545,545,545,0
20240222,160800,94353720,545,545,545,545,0
20240222,160700,94353720,545,545,545,545,0
20240222,160600,94353720,545,545,545,545,0
20240222,160500,94353720,545,545,545,545,0
20240222,160400,94353720,545,545,545,545,0
20240222,160300,94353720,545,545,545,545,0
20240222,160200,94353720,545,545,545,545,0
20240222,160100,94353720,545,545,545,545,0
20240222,160000,94353720,545,545,545,545,0
20240222,155900,94353720,545,545,545,545,0
20240222,155800,94353720,545,545,545,545,0
20240222,155700,94353720,545,545,545,545,0
20240222,155600,94353720,545,545,545,545,0
20240222,155500,94353720,545,545,545,545,0
20240222,155400,94353720,545,545,545,545,0
20240222,155300,94353720,545,545,545,545,0
20240222,155200,94353720,545,545,545,545,0
20240222,155100,94353720,545,545,545,545,0
20240222,155000,94353720,545,545,545,545,4343
20240222,154900,94353720,545,545,545,545,0
20240222,154800,94353720,545,545,545,545,0
20240222,154700,94353720,545,545,545,545,0
20240222,154600,94353720,545,545,545,545,0
20240222,154500,94353720,545,545,545,545,0
20240222,154400,94353720,545,545,545,545,0
20240222,154300,94353720,545,545,545,545,0
20240222,154200,94353720,545,545,545,545,0
20240222,154100,94353720,545,545,545,545,0
20240222,154000,94353720,545,545,545,545,0
20240222,153900,94353720,545,545,545,545,0
20240222,153800,94353720,545,545,545,545,0
20240222,153700,94353720,545,545,545,545,0
20240222,153600,94353720,545,545,545,545,0
20240222,153500,94353720,545,545,545,545,0
20240222,153400,94353720,545,545,545,545,0
20240222,153300,94353720,545,545,545,545,0
20240222,153200,94353720,545,545,545,545,0
20240222,153100,94353720,545,545,545,545,0
20240222,153000,94353720,545,545,545,545,4343
20240222,152900,91986785,544,544,544,544,0
20240222,152800,91986785,544,544,544,544,0
20240222,152700,91986785,544,544,544,544,0
20240222,152600,91986785,544,544,544,544,0
20240222,152500,91986785,544,544,544,544,0
20240222,152400,91986785,544,544,544,544,0
20240222,152300,91986785,544,544,544,544,0
20240222,152200,91986785,544,544,544,544,0
20240222,152100,91986785,544,544,544,544,0
20240222,152000,91986785,544,544,544,544,0
20240222,151900,91986785,544,545,545,544,651
20240222,151800,91632441,545,544,545,544,1021
20240222,151700,91076996,545,545,545,545,3669
20240222,151600,89077391,545,545,545,545,5
20240222,151500,89074666,544,544,544,544,2000
20240222,151400,87986666,544,544,544,544,1000
20240222,151300,87442666,545,545,545,545,2000
20240222,151200,86352666,544,544,544,544,1000
20240222,151100,85808666,544,544,544,544,1000
20240222,151000,85264666,544,544,544,544,16
20240222,150900,85255962,545,545,545,545,1
20240222,150800,85255417,545,545,545,545,2
20240222,150700,85254327,544,544,544,544,91
20240222,150600,85204823,544,544,544,544,0
20240222,150500,85204823,544,544,544,544,0
20240222,150400,85204823,544,544,544,544,0
20240222,150300,85204823,544,544,544,544,269
20240222,150200,85058487,544,544,544,544,2001
20240222,150100,83969943,545,545,545,545,1
20240222,150000,83969398,544,544,544,544,29
20240222,145900,83953622,544,544,544,544,2789
20240222,145800,82436406,544,544,544,544,2000
20240222,145700,81348406,545,546,546,545,1084
20240222,145600,80757625,546,544,546,544,4
20240222,145500,80755447,544,544,544,544,0
20240222,145400,80755447,544,544,544,544,0
20240222,145300,80755447,544,545,545,543,10
20240222,145200,80750009,545,545,545,545,0
20240222,145100,80750009,545,545,545,545,3
20240222,145000,80748374,545,545,545,545,6
20240222,144900,80745104,545,543,545,543,4082
20240222,144800,78527774,542,542,542,542,0
20240222,144700,78527774,542,542,542,542,26
20240222,144600,78513682,542,542,542,542,5
20240222,144500,78510972,542,541,542,541,2
20240222,144400,78509889,542,543,543,541,6084
20240222,144300,75208254,544,544,544,544,6
20240222,144200,75204990,544,544,544,544,8
20240222,144100,75200638,544,544,544,544,407
20240222,144000,74979230,544,544,544,543,10
20240222,143900,74973792,543,543,543,543,0
20240222,143800,74973792,543,543,543,543,81
20240222,143700,74929809,543,544,544,543,2082
20240222,143600,73797679,544,544,544,544,18
20240222,143500,73787887,544,544,544,544,8
20240222,143400,73783535,544,544,544,544,210
20240222,143300,73669295,544,543,544,543,2
20240222,143200,73668208,543,543,543,543,0
20240222,143100,73668208,543,542,543,542,5
20240222,143000,73665497,542,542,542,542,6
20240222,142900,73662245,542,542,542,542,4
20240222,142800,73660077,542,542,545,541,11
20240222,142700,73654111,542,542,542,542,8
20240222,142600,73649775,542,542,542,542,6
20240222,142500,73646523,542,542,542,542,6
20240222,142400,73643271,542,542,542,542,5
20240222,142300,73640561,542,542,542,542,1
20240222,142200,73640019,543,543,543,543,0
20240222,142100,73640019,543,543,543,543,0
20240222,142000,73640019,543,543,543,543,0
20240222,141900,73640019,543,543,543,543,0
20240222,141800,73640019,543,543,543,543,1
20240222,141700,73639476,543,542,543,542,437
20240222,141600,73402621,541,541,541,541,0
20240222,141500,73402621,541,541,541,541,0
20240222,141400,73402621,541,542,542,541,4566
20240222,141300,70927850,542,542,542,542,563
20240222,141200,70622704,542,542,542,542,0
20240222,141100,70622704,542,544,544,542,380
20240222,141000,70416595,544,544,544,544,0
20240222,140900,70416595,544,544,544,544,0
20240222,140800,70416595,544,544,544,544,0
20240222,140700,70416595,544,544,544,544,0
20240222,140600,70416595,544,544,544,544,0
20240222,140500,70416595,544,544,544,544,0
20240222,140400,70416595,544,544,544,544,5
20240222,140300,70413875,544,544,544,544,6
20240222,140200,70410611,544,544,544,544,7
20240222,140100,70406803,544,544,545,543,12
20240222,140000,70400279,544,544,544,544,6
20240222,135900,70397015,544,544,544,544,16
20240222,135800,70388311,544,544,544,544,3
20240222,135700,70386679,544,544,544,544,182
20240222,135600,70287671,545,545,545,545,0
20240222,135500,70287671,545,545,545,545,0
20240222,135400,70287671,545,545,545,544,20004
20240222,135300,59405491,545,545,545,545,209
20240222,135200,59291586,545,545,545,545,0
20240222,135100,59291586,545,545,545,545,0
20240222,135000,59291586,545,543,545,543,103
20240222,134900,59235457,543,543,543,543,17
20240222,134800,59226226,544,544,544,544,1
20240222,134700,59225682,544,543,544,543,5
20240222,134600,59222963,543,544,544,542,2005
20240222,134500,58134145,545,545,545,545,254
20240222,134400,57995715,544,544,544,544,0
20240222,134300,57995715,544,544,544,544,0
20240222,134200,57995715,544,544,544,544,0
20240222,134100,57995715,544,544,544,544,1
20240222,134000,57995171,544,544,544,544,0
20240222,133900,57995171,544,544,544,544,4
20240222,133800,57992995,544,544,544,544,5
20240222,133700,57990275,544,544,544,544,58
20240222,133600,57958723,543,544,544,543,405
20240222,133500,57738583,544,544,544,544,0
20240222,133400,57738583,544,544,544,544,0
20240222,133300,57738583,544,544,544,544,0
20240222,133200,57738583,544,544,544,544,30
20240222,133100,57722263,544,544,544,544,0
20240222,133000,57722263,544,544,544,544,0
20240222,132900,57722263,544,544,544,544,1
20240222,132800,57721719,544,544,544,544,5
20240222,132700,57718999,543,543,543,543,380
20240222,132600,57512659,544,544,544,544,167
20240222,132500,57421811,545,545,545,545,11
20240222,132400,57415816,544,544,544,544,0
20240222,132300,57415816,544,544,544,544,1401
20240222,132200,56653672,545,545,545,545,0
20240222,132100,56653672,545,545,545,545,1
20240222,132000,56653127,545,545,546,545,139
20240222,131900,56577322,546,545,546,545,309
20240222,131800,56408610,545,545,545,545,693
20240222,131700,56030925,544,544,544,544,0
20240222,131600,56030925,544,544,544,544,0
20240222,131500,56030925,544,544,544,544,2
20240222,131400,56029837,544,544,544,544,0
20240222,131300,56029837,544,544,544,544,91
20240222,131200,55980333,544,544,544,544,0
20240222,131100,55980333,544,544,544,544,0
20240222,131000,55980333,544,544,544,544,0
20240222,130900,55980333,544,544,544,544,0
20240222,130800,55980333,544,544,544,544,0
20240222,130700,55980333,544,544,545,544,3
20240222,130600,55978700,545,544,545,544,4
20240222,130500,55976522,543,543,545,543,10
20240222,130400,55971082,543,543,543,543,8
20240222,130300,55966738,543,543,543,543,7
20240222,130200,55962937,543,543,544,543,2008
20240222,130100,54870593,543,542,543,542,3
20240222,130000,54868966,544,544,544,544,0
20240222,125900,54868966,544,542,544,542,19
20240222,125800,54858632,544,541,544,541,3
20240222,125700,54857005,541,541,544,541,1407
20240222,125600,54095815,541,541,541,541,1
20240222,125500,54095274,541,541,541,541,0
20240222,125400,54095274,541,541,541,541,216
20240222,125300,53978418,540,541,541,540,953
20240222,125200,53462853,541,541,541,541,0
20240222,125100,53462853,541,541,541,541,65
20240222,125000,53427688,541,541,541,541,0
20240222,124900,53427688,541,541,541,541,0
20240222,124800,53427688,541,541,541,541,0
20240222,124700,53427688,541,541,541,541,5
20240222,124600,53424983,541,543,543,541,10003
20240222,124500,48009341,543,543,543,543,0
20240222,124400,48009341,543,543,543,543,0
20240222,124300,48009341,543,543,543,543,0
20240222,124200,48009341,543,543,543,543,0
20240222,124100,48009341,543,543,543,543,24
20240222,124000,47996309,544,544,544,544,0
20240222,123900,47996309,544,544,544,544,10
20240222,123800,47990869,544,544,544,544,0
20240222,123700,47990869,544,544,544,544,824
20240222,123600,47542613,544,544,544,544,0
20240222,123500,47542613,544,544,544,544,0
20240222,123400,47542613,544,544,544,544,96
20240222,123300,47490389,544,544,544,544,0
20240222,123200,47490389,544,544,544,544,0
20240222,123100,47490389,544,544,544,544,5
20240222,123000,47487669,543,543,543,543,5
20240222,122900,47484954,543,543,543,543,136
20240222,122800,47411106,543,543,543,543,2
20240222,122700,47410020,542,543,546,542,777
20240222,122600,46988872,543,543,543,543,6
20240222,122500,46985614,543,542,543,542,15
20240222,122400,46977479,543,545,545,542,8507
20240222,122300,42358770,546,546,546,546,15
20240222,122200,42350580,546,546,546,546,0
20240222,122100,42350580,546,546,546,546,30
20240222,122000,42334200,546,546,546,546,0
20240222,121900,42334200,546,546,546,546,2
20240222,121800,42333108,545,545,545,545,1
20240222,121700,42332563,544,544,544,544,0
20240222,121600,42332563,544,544,544,544,1
20240222,121500,42332019,544,544,546,544,4
20240222,121400,42329841,543,543,543,543,191
20240222,121300,42226128,543,544,546,543,10794
20240222,121200,36337044,543,544,546,543,930
20240222,121100,35830142,544,544,544,544,0
20240222,121000,35830142,544,544,544,544,0
20240222,120900,35830142,544,544,544,544,0
20240222,120800,35830142,544,544,544,544,1
20240222,120700,35829598,545,545,545,545,0
20240222,120600,35829598,545,545,545,545,0
20240222,120500,35829598,545,544,545,544,4
20240222,120400,35827419,543,543,543,543,5
20240222,120300,35824704,543,543,543,543,3
20240222,120200,35823075,543,543,543,543,0
20240222,120100,35823075,543,543,543,543,100
20240222,120000,35768775,543,543,543,543,1
20240222,115900,35768232,543,543,543,543,0
20240222,115800,35768232,543,542,543,542,3499
20240222,115700,33871773,542,542,542,542,0
20240222,115600,33871773,542,543,543,542,500
20240222,115500,33600763,543,543,543,543,0
20240222,115400,33600763,543,543,543,543,0
20240222,115300,33600763,543,543,543,543,6
20240222,115200,33597505,543,543,543,543,8
20240222,115100,33593161,543,543,543,543,7
20240222,115000,33589360,543,543,543,543,4
20240222,114900,33587188,545,543,545,543,3
20240222,114800,33585555,543,542,543,542,2
20240222,114700,33584470,541,541,541,541,0
20240222,114600,33584470,541,541,541,541,0
20240222,114500,33584470,541,541,541,541,0
20240222,114400,33584470,541,541,541,541,41
20240222,114300,33562289,541,541,541,541,500
20240222,114200,33291789,541,541,541,541,4102
20240222,114100,31072607,546,542,546,542,2
20240222,114000,31071519,546,546,546,546,0
20240222,113900,31071519,546,546,546,546,0
20240222,113800,31071519,546,546,546,546,0
20240222,113700,31071519,546,546,546,546,0
20240222,113600,31071519,546,546,546,546,0
20240222,113500,31071519,546,546,546,546,0
20240222,113400,31071519,546,546,546,546,0
20240222,113300,31071519,546,546,546,546,0
20240222,113200,31071519,546,546,546,546,0
20240222,113100,31071519,546,542,546,542,11
20240222,113000,31065521,541,545,545,541,5
20240222,112900,31062804,545,542,545,542,2
20240222,112800,31061717,541,544,544,541,5002
20240222,112700,28351918,544,544,544,544,0
20240222,112600,28351918,544,544,544,544,0
20240222,112500,28351918,544,544,544,544,0
20240222,112400,28351918,544,544,544,544,0
20240222,112300,28351918,544,544,544,544,0
20240222,112200,28351918,544,544,544,544,1
20240222,112100,28351374,546,546,546,546,0
20240222,112000,28351374,546,544,546,544,2
20240222,111900,28350284,543,543,543,543,1
20240222,111800,28349741,547,543,547,543,4124
20240222,111700,26097136,542,542,542,542,1
20240222,111600,26096594,545,545,545,545,0
20240222,111500,26096594,545,542,545,542,489
20240222,111400,25830388,544,544,544,544,0
20240222,111300,25830388,544,544,544,544,0
20240222,111200,25830388,544,542,544,542,2
20240222,111100,25829302,541,541,541,541,0
20240222,111000,25829302,541,541,541,541,0
20240222,110900,25829302,541,541,541,541,0
20240222,110800,25829302,541,541,541,541,0
20240222,110700,25829302,541,541,541,541,0
20240222,110600,25829302,541,541,541,541,29
20240222,110500,25813613,544,542,544,542,30
20240222,110400,25797299,544,544,544,544,0
20240222,110300,25797299,544,542,544,542,2
20240222,110200,25796213,542,542,542,542,0
20240222,110100,25796213,542,542,542,542,0
20240222,110000,25796213,542,542,542,542,0
20240222,105900,25796213,542,542,544,542,3
20240222,105800,25794585,542,542,542,542,1
20240222,105700,25794043,542,542,542,542,1
20240222,105600,25793501,541,541,541,541,1
20240222,105500,25792960,541,541,541,541,192
20240222,105400,25689088,541,541,541,541,0
20240222,105300,25689088,541,541,541,541,1
20240222,105200,25688547,541,542,543,541,5646
20240222,105100,22631061,542,542,542,542,62
20240222,105000,22597457,542,542,542,542,0
20240222,104900,22597457,542,542,542,542,238
20240222,104800,22468461,542,541,542,541,3
20240222,104700,22466836,541,541,541,541,354
20240222,104600,22275322,541,541,541,541,0
20240222,104500,22275322,541,541,541,541,0
20240222,104400,22275322,541,541,541,541,0
20240222,104300,22275322,541,541,541,541,6
20240222,104200,22272076,541,541,541,541,9
20240222,104100,22267207,540,540,540,540,3825
20240222,104000,20201707,541,541,541,541,1
20240222,103900,20201166,540,540,540,540,300
20240222,103800,20039166,540,540,540,540,141
20240222,103700,19963026,540,540,540,540,0
20240222,103600,19963026,540,540,540,540,3695
20240222,103500,17967726,540,540,540,540,13
20240222,103400,17960706,540,540,540,540,0
20240222,103300,17960706,540,540,540,540,0
20240222,103200,17960706,540,540,540,540,0
20240222,103100,17960706,540,540,540,540,1
20240222,103000,17960166,540,540,540,540,0
20240222,102900,17960166,540,540,540,540,0
20240222,102800,17960166,540,540,540,540,1
20240222,102700,17959626,540,540,540,540,0
20240222,102600,17959626,540,540,540,540,0
20240222,102500,17959626,540,540,540,540,11
20240222,102400,17953686,540,540,540,540,0
20240222,102300,17953686,540,540,540,540,1
20240222,102200,17953146,540,540,540,540,0
20240222,102100,17953146,540,540,540,540,1
20240222,102000,17952606,540,540,540,540,0
20240222,101900,17952606,540,540,540,540,1
20240222,101800,17952066,539,539,539,539,2215
20240222,101700,16758181,540,540,540,540,0
20240222,101600,16758181,540,540,540,540,467
20240222,101500,16506001,540,540,540,540,0
20240222,101400,16506001,540,540,540,540,0
20240222,101300,16506001,540,539,540,539,7
20240222,101200,16502222,539,539,539,539,6
20240222,101100,16498988,539,539,539,539,4
20240222,101000,16496832,539,539,539,539,137
20240222,100900,16422989,538,538,538,538,6
20240222,100800,16419761,538,538,538,538,402
20240222,100700,16203485,539,539,539,539,1
20240222,100600,16202946,539,538,539,538,14
20240222,100500,16195413,538,538,538,538,4
20240222,100400,16193261,538,539,539,538,373
20240222,100300,15992216,539,539,539,539,1
20240222,100200,15991677,539,539,539,539,2
20240222,100100,15990599,538,538,538,538,0
20240222,100000,15990599,538,538,538,538,0
20240222,095900,15990599,538,538,539,538,10
20240222,095800,15985212,538,538,538,538,513
20240222,095700,15709218,538,537,538,537,1202
20240222,095600,15063743,537,537,537,537,1
20240222,095500,15063206,537,537,537,537,7
20240222,095400,15059447,537,537,538,537,12
20240222,095300,15052999,537,537,537,537,5
20240222,095200,15050314,536,536,538,536,6
20240222,095100,15047096,536,536,536,536,385
20240222,095000,14840736,537,537,537,537,0
20240222,094900,14840736,537,537,537,537,0
20240222,094800,14840736,537,537,537,537,0
20240222,094700,14840736,537,537,537,537,0
20240222,094600,14840736,537,537,537,537,171
20240222,094500,14748909,538,538,538,538,3
20240222,094400,14747295,537,537,537,537,2
20240222,094300,14746221,537,537,537,537,480
20240222,094200,14488461,536,536,536,536,1
20240222,094100,14487925,536,536,536,535,8
20240222,094000,14483638,536,536,536,536,4
20240222,093900,14481494,536,536,537,536,10
20240222,093800,14476131,536,536,536,536,4
20240222,093700,14473987,535,536,536,535,3
20240222,093600,14472380,535,535,535,535,1
20240222,093500,14471845,536,536,537,536,7
20240222,093400,14468089,536,536,537,536,32
20240222,093300,14450909,536,536,537,536,4
20240222,093200,14448763,537,536,540,536,14
20240222,093100,14441219,540,538,540,536,17105
20240222,093000,5231064,539,538,539,538,14
20240222,092900,5223521,539,539,539,539,0
20240222,092800,5223521,539,539,539,539,0
20240222,092700,5223521,539,539,539,539,0
20240222,092600,5223521,539,538,539,538,2
20240222,092500,5222444,537,537,537,536,1103
20240222,092400,4630134,537,537,537,537,4487
20240222,092300,2220615,537,538,538,536,2104
20240222,092200,1092840,538,538,538,538,101
20240222,092100,1038502,538,538,538,538,0
20240222,092000,1038502,538,538,538,538,4
20240222,091900,1036350,539,539,539,539,1
20240222,091800,1035811,538,537,538,537,32
20240222,091700,1018597,537,537,537,537,2
20240222,091600,1017523,538,538,538,538,0
20240222,091500,1017523,538,538,538,538,3
20240222,091400,1015909,537,537,537,537,1
20240222,091300,1015372,536,536,536,536,0
20240222,091200,1015372,536,536,536,536,0
20240222,091100,1015372,536,538,538,536,914
20240222,091000,524440,538,538,538,538,2
20240222,090900,523364,536,536,536,536,0
20240222,090800,523364,536,536,536,536,1
20240222,090700,522828,538,538,538,538,2
20240222,090600,521752,539,539,539,539,0
20240222,090500,521752,539,539,539,539,0
20240222,090400,521752,539,539,539,539,0
20240222,090300,521752,539,539,539,539,0
20240222,090200,521752,539,539,539,539,0
20240222,090100,521752,539,539,539,539,0
20240222,090000,521752,539,539,539,539,968