stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,185100,73910439,531,531,531,531,535
20240227,185000,73910439,531,531,531,531,0
20240227,184900,73910439,531,531,531,531,0
20240227,184800,73910439,531,531,531,531,0
20240227,184700,73910439,531,531,531,531,0
20240227,184600,73910439,531,531,531,531,0
20240227,184500,73910439,531,531,531,531,0
20240227,184400,73910439,531,531,531,531,0
20240227,184300,73910439,531,531,531,531,0
20240227,184200,73910439,531,531,531,531,0
20240227,184100,73910439,531,531,531,531,0
20240227,184000,73910439,531,531,531,531,0
20240227,183900,73910439,531,531,531,531,0
20240227,183800,73910439,531,531,531,531,0
20240227,183700,73910439,531,531,531,531,0
20240227,183600,73910439,531,531,531,531,0
20240227,183500,73910439,531,531,531,531,0
20240227,183400,73910439,531,531,531,531,0
20240227,183300,73910439,531,531,531,531,0
20240227,183200,73910439,531,531,531,531,0
20240227,183100,73910439,531,531,531,531,0
20240227,183000,73910439,531,531,531,531,0
20240227,182900,73910439,531,531,531,531,0
20240227,182800,73910439,531,531,531,531,0
20240227,182700,73910439,531,531,531,531,0
20240227,182600,73910439,531,531,531,531,0
20240227,182500,73910439,531,531,531,531,0
20240227,182400,73910439,531,531,531,531,0
20240227,182300,73910439,531,531,531,531,0
20240227,182200,73910439,531,531,531,531,0
20240227,182100,73910439,531,531,531,531,535
20240227,182000,73910439,531,531,531,531,0
20240227,181900,73910439,531,531,531,531,0
20240227,181800,73910439,531,531,531,531,0
20240227,181700,73910439,531,531,531,531,0
20240227,181600,73910439,531,531,531,531,0
20240227,181500,73910439,531,531,531,531,0
20240227,181400,73910439,531,531,531,531,0
20240227,181300,73910439,531,531,531,531,0
20240227,181200,73910439,531,531,531,531,0
20240227,181100,73910439,531,531,531,531,0
20240227,181000,73910439,531,531,531,531,0
20240227,180900,73910439,531,531,531,531,0
20240227,180800,73910439,531,531,531,531,0
20240227,180700,73910439,531,531,531,531,0
20240227,180600,73910439,531,531,531,531,0
20240227,180500,73910439,531,531,531,531,0
20240227,180400,73910439,531,531,531,531,0
20240227,180300,73910439,531,531,531,531,0
20240227,180200,73910439,531,531,531,531,0
20240227,180100,73910439,531,531,531,531,0
20240227,180000,73910439,531,531,531,531,0
20240227,175900,73910439,531,531,531,531,0
20240227,175800,73910439,531,531,531,531,0
20240227,175700,73910439,531,531,531,531,0
20240227,175600,73910439,531,531,531,531,0
20240227,175500,73910439,531,531,531,531,0
20240227,175400,73910439,531,531,531,531,0
20240227,175300,73910439,531,531,531,531,0
20240227,175200,73910439,531,531,531,531,0
20240227,175100,73910439,531,531,531,531,535
20240227,175000,73910439,531,531,531,531,0
20240227,174900,73910439,531,531,531,531,0
20240227,174800,73910439,531,531,531,531,0
20240227,174700,73910439,531,531,531,531,0
20240227,174600,73910439,531,531,531,531,0
20240227,174500,73910439,531,531,531,531,0
20240227,174400,73910439,531,531,531,531,0
20240227,174300,73910439,531,531,531,531,0
20240227,174200,73910439,531,531,531,531,0
20240227,174100,73910439,531,531,531,531,0
20240227,174000,73910439,531,531,531,531,0
20240227,173900,73910439,531,531,531,531,0
20240227,173800,73910439,531,531,531,531,0
20240227,173700,73910439,531,531,531,531,0
20240227,173600,73910439,531,531,531,531,0
20240227,173500,73910439,531,531,531,531,0
20240227,173400,73910439,531,531,531,531,0
20240227,173300,73910439,531,531,531,531,0
20240227,173200,73910439,531,531,531,531,0
20240227,173100,73910439,531,531,531,531,0
20240227,173000,73910439,531,531,531,531,0
20240227,172900,73910439,531,531,531,531,0
20240227,172800,73910439,531,531,531,531,0
20240227,172700,73910439,531,531,531,531,0
20240227,172600,73910439,531,531,531,531,0
20240227,172500,73910439,531,531,531,531,0
20240227,172400,73910439,531,531,531,531,0
20240227,172300,73910439,531,531,531,531,0
20240227,172200,73910439,531,531,531,531,0
20240227,172100,73910439,531,531,531,531,535
20240227,172000,73910439,531,531,531,531,0
20240227,171900,73910439,531,531,531,531,0
20240227,171800,73910439,531,531,531,531,0
20240227,171700,73910439,531,531,531,531,0
20240227,171600,73910439,531,531,531,531,0
20240227,171500,73910439,531,531,531,531,0
20240227,171400,73910439,531,531,531,531,0
20240227,171300,73910439,531,531,531,531,0
20240227,171200,73910439,531,531,531,531,0
20240227,171100,73910439,531,531,531,531,0
20240227,171000,73910439,531,531,531,531,0
20240227,170900,73910439,531,531,531,531,0
20240227,170800,73910439,531,531,531,531,0
20240227,170700,73910439,531,531,531,531,0
20240227,170600,73910439,531,531,531,531,0
20240227,170500,73910439,531,531,531,531,0
20240227,170400,73910439,531,531,531,531,0
20240227,170300,73910439,531,531,531,531,0
20240227,170200,73910439,531,531,531,531,0
20240227,170100,73910439,531,531,531,531,0
20240227,170000,73910439,531,531,531,531,0
20240227,165900,73910439,531,531,531,531,0
20240227,165800,73910439,531,531,531,531,0
20240227,165700,73910439,531,531,531,531,0
20240227,165600,73910439,531,531,531,531,0
20240227,165500,73910439,531,531,531,531,0
20240227,165400,73910439,531,531,531,531,0
20240227,165300,73910439,531,531,531,531,0
20240227,165200,73910439,531,531,531,531,0
20240227,165100,73910439,531,531,531,531,535
20240227,165000,73910439,531,531,531,531,0
20240227,164900,73910439,531,531,531,531,0
20240227,164800,73910439,531,531,531,531,0
20240227,164700,73910439,531,531,531,531,0
20240227,164600,73910439,531,531,531,531,0
20240227,164500,73910439,531,531,531,531,0
20240227,164400,73910439,531,531,531,531,0
20240227,164300,73910439,531,531,531,531,0
20240227,164200,73910439,531,531,531,531,0
20240227,164100,73910439,531,531,531,531,0
20240227,164000,73910439,531,531,531,531,0
20240227,163900,73910439,531,531,531,531,0
20240227,163800,73910439,531,531,531,531,0
20240227,163700,73910439,531,531,531,531,0
20240227,163600,73910439,531,531,531,531,0
20240227,163500,73910439,531,531,531,531,0
20240227,163400,73910439,531,531,531,531,0
20240227,163300,73910439,531,531,531,531,0
20240227,163200,73910439,531,531,531,531,0
20240227,163100,73910439,531,531,531,531,0
20240227,163000,73910439,531,531,531,531,0
20240227,162900,73910439,531,531,531,531,0
20240227,162800,73910439,531,531,531,531,0
20240227,162700,73910439,531,531,531,531,0
20240227,162600,73910439,531,531,531,531,0
20240227,162500,73910439,531,531,531,531,0
20240227,162400,73910439,531,531,531,531,0
20240227,162300,73910439,531,531,531,531,0
20240227,162200,73910439,531,531,531,531,0
20240227,162100,73910439,531,531,531,531,535
20240227,162000,73910439,531,531,531,531,0
20240227,161900,73910439,531,531,531,531,0
20240227,161800,73910439,531,531,531,531,0
20240227,161700,73910439,531,531,531,531,0
20240227,161600,73910439,531,531,531,531,0
20240227,161500,73910439,531,531,531,531,0
20240227,161400,73910439,531,531,531,531,0
20240227,161300,73910439,531,531,531,531,0
20240227,161200,73910439,531,531,531,531,0
20240227,161100,73910439,531,531,531,531,0
20240227,161000,73910439,531,531,531,531,0
20240227,160900,73910439,531,531,531,531,0
20240227,160800,73910439,531,531,531,531,0
20240227,160700,73910439,531,531,531,531,0
20240227,160600,73910439,531,531,531,531,0
20240227,160500,73910439,531,531,531,531,0
20240227,160400,73910439,531,531,531,531,0
20240227,160300,73910439,531,531,531,531,0
20240227,160200,73910439,531,531,531,531,0
20240227,160100,73910439,531,531,531,531,0
20240227,160000,73910439,531,531,531,531,0
20240227,155900,73910439,531,531,531,531,0
20240227,155800,73910439,531,531,531,531,0
20240227,155700,73910439,531,531,531,531,0
20240227,155600,73910439,531,531,531,531,0
20240227,155500,73910439,531,531,531,531,0
20240227,155400,73910439,531,531,531,531,0
20240227,155300,73910439,531,531,531,531,0
20240227,155200,73910439,531,531,531,531,0
20240227,155100,73910439,531,531,531,531,535
20240227,155000,73910439,531,531,531,531,0
20240227,154900,73910439,531,531,531,531,0
20240227,154800,73910439,531,531,531,531,0
20240227,154700,73910439,531,531,531,531,0
20240227,154600,73910439,531,531,531,531,0
20240227,154500,73910439,531,531,531,531,0
20240227,154400,73910439,531,531,531,531,0
20240227,154300,73910439,531,531,531,531,0
20240227,154200,73910439,531,531,531,531,0
20240227,154100,73910439,531,531,531,531,0
20240227,154000,73910439,531,531,531,531,0
20240227,153900,73910439,531,531,531,531,0
20240227,153800,73910439,531,531,531,531,0
20240227,153700,73910439,531,531,531,531,0
20240227,153600,73910439,531,531,531,531,0
20240227,153500,73910439,531,531,531,531,0
20240227,153400,73910439,531,531,531,531,0
20240227,153300,73910439,531,531,531,531,0
20240227,153200,73910439,531,531,531,531,0
20240227,153100,73910439,531,531,531,531,0
20240227,153000,73910439,531,531,531,531,535
20240227,152900,73626354,531,531,531,531,0
20240227,152800,73626354,531,531,531,531,0
20240227,152700,73626354,531,531,531,531,0
20240227,152600,73626354,531,531,531,531,0
20240227,152500,73626354,531,531,531,531,0
20240227,152400,73626354,531,531,531,531,0
20240227,152300,73626354,531,531,531,531,0
20240227,152200,73626354,531,531,531,531,0
20240227,152100,73626354,531,531,531,531,0
20240227,152000,73626354,531,531,531,531,0
20240227,151900,73626354,531,531,531,531,1
20240227,151800,73625823,530,530,530,530,5
20240227,151700,73623173,531,531,531,531,0
20240227,151600,73623173,531,531,531,531,14
20240227,151500,73615739,530,530,530,530,197
20240227,151400,73511329,531,531,531,531,2
20240227,151300,73510267,533,533,533,533,2
20240227,151200,73509201,533,533,533,533,0
20240227,151100,73509201,533,533,533,533,0
20240227,151000,73509201,533,533,533,533,0
20240227,150900,73509201,533,533,533,533,0
20240227,150800,73509201,533,533,533,533,0
20240227,150700,73509201,533,533,533,533,1
20240227,150600,73508668,529,529,529,529,1204
20240227,150500,72871752,530,530,530,530,157
20240227,150400,72788542,531,531,531,531,0
20240227,150300,72788542,531,531,531,531,0
20240227,150200,72788542,531,531,531,531,0
20240227,150100,72788542,531,531,531,531,5131
20240227,150000,70063981,531,531,531,531,2251
20240227,145900,68868700,532,532,532,532,0
20240227,145800,68868700,532,532,532,532,0
20240227,145700,68868700,532,532,532,532,0
20240227,145600,68868700,532,532,532,532,0
20240227,145500,68868700,532,532,532,532,3
20240227,145400,68867104,532,532,532,532,0
20240227,145300,68867104,532,532,532,532,997
20240227,145200,68336700,532,532,532,532,0
20240227,145100,68336700,532,532,532,532,4
20240227,145000,68334572,533,532,533,532,71
20240227,144900,68296795,532,532,532,532,0
20240227,144800,68296795,532,532,532,532,1
20240227,144700,68296263,532,532,532,532,6
20240227,144600,68293071,532,532,532,532,5
20240227,144500,68290411,532,532,532,532,1
20240227,144400,68289879,532,532,532,532,1
20240227,144300,68289347,533,533,533,533,0
20240227,144200,68289347,533,533,533,533,1
20240227,144100,68288814,530,531,531,530,833
20240227,144000,67846505,532,532,532,532,0
20240227,143900,67846505,532,532,532,532,0
20240227,143800,67846505,532,532,532,532,0
20240227,143700,67846505,532,532,532,532,0
20240227,143600,67846505,532,533,533,532,3018
20240227,143500,66238911,533,533,533,533,1
20240227,143400,66238378,533,533,533,533,1
20240227,143300,66237845,533,533,533,533,0
20240227,143200,66237845,533,533,533,533,0
20240227,143100,66237845,533,532,533,532,202
20240227,143000,66130279,531,531,531,531,681
20240227,142900,65768668,530,530,530,530,2329
20240227,142800,64534298,530,530,530,530,1610
20240227,142700,63680998,530,530,530,530,0
20240227,142600,63680998,530,530,530,530,20
20240227,142500,63670398,530,530,530,530,0
20240227,142400,63670398,530,530,530,530,0
20240227,142300,63670398,530,530,530,530,10
20240227,142200,63665098,530,530,530,530,0
20240227,142100,63665098,530,530,530,530,10
20240227,142000,63659798,530,530,530,530,0
20240227,141900,63659798,530,530,530,530,1
20240227,141800,63659268,529,529,529,529,0
20240227,141700,63659268,529,529,529,529,8
20240227,141600,63655036,530,530,530,530,100
20240227,141500,63602036,530,530,530,530,100
20240227,141400,63549036,529,529,529,529,1
20240227,141300,63548507,531,531,531,531,1
20240227,141200,63547976,529,531,531,529,277
20240227,141100,63401429,531,531,531,531,0
20240227,141000,63401429,531,531,531,531,0
20240227,140900,63401429,531,531,531,531,0
20240227,140800,63401429,531,531,531,531,0
20240227,140700,63401429,531,531,531,531,0
20240227,140600,63401429,531,531,531,531,0
20240227,140500,63401429,531,531,531,531,0
20240227,140400,63401429,531,531,531,531,0
20240227,140300,63401429,531,531,531,531,500
20240227,140200,63135929,531,531,531,531,0
20240227,140100,63135929,531,531,531,531,0
20240227,140000,63135929,531,530,531,530,2
20240227,135900,63134868,531,531,531,531,0
20240227,135800,63134868,531,531,531,531,0
20240227,135700,63134868,531,531,531,531,0
20240227,135600,63134868,531,531,531,531,0
20240227,135500,63134868,531,531,531,531,0
20240227,135400,63134868,531,530,531,530,5282
20240227,135300,60332301,530,530,530,530,0
20240227,135200,60332301,530,530,530,530,0
20240227,135100,60332301,530,530,530,530,26
20240227,135000,60318521,530,530,530,530,0
20240227,134900,60318521,530,530,530,530,0
20240227,134800,60318521,530,530,530,530,1
20240227,134700,60317991,528,528,528,528,0
20240227,134600,60317991,528,528,528,528,695
20240227,134500,59951031,528,528,528,528,0
20240227,134400,59951031,528,528,528,528,0
20240227,134300,59951031,528,528,528,528,1017
20240227,134200,59414055,528,528,528,528,0
20240227,134100,59414055,528,528,528,528,0
20240227,134000,59414055,528,528,528,528,20
20240227,133900,59403495,528,528,528,528,100
20240227,133800,59350695,528,528,528,528,16
20240227,133700,59342247,527,527,527,527,0
20240227,133600,59342247,527,527,527,527,500
20240227,133500,59078747,527,527,527,527,1
20240227,133400,59078220,527,527,527,527,0
20240227,133300,59078220,527,527,527,527,0
20240227,133200,59078220,527,527,527,527,1000
20240227,133100,58551220,527,527,527,527,0
20240227,133000,58551220,527,527,527,527,0
20240227,132900,58551220,527,527,527,527,0
20240227,132800,58551220,527,527,527,527,200
20240227,132700,58445820,527,527,527,527,0
20240227,132600,58445820,527,527,527,527,0
20240227,132500,58445820,527,527,527,527,0
20240227,132400,58445820,527,527,527,527,0
20240227,132300,58445820,527,527,527,527,0
20240227,132200,58445820,527,527,527,527,1
20240227,132100,58445293,527,527,527,527,0
20240227,132000,58445293,527,527,527,527,60
20240227,131900,58413673,527,527,527,527,0
20240227,131800,58413673,527,527,527,527,1
20240227,131700,58413146,528,528,528,528,0
20240227,131600,58413146,528,528,528,528,2827
20240227,131500,56920490,528,528,528,528,50
20240227,131400,56894090,528,528,528,528,0
20240227,131300,56894090,528,528,528,528,0
20240227,131200,56894090,528,528,528,528,1
20240227,131100,56893562,528,528,528,528,200
20240227,131000,56787962,529,529,529,529,0
20240227,130900,56787962,529,529,529,529,0
20240227,130800,56787962,529,529,529,529,0
20240227,130700,56787962,529,528,529,528,1400
20240227,130600,56047459,527,527,527,527,0
20240227,130500,56047459,527,527,527,527,0
20240227,130400,56047459,527,527,527,527,0
20240227,130300,56047459,527,527,527,527,0
20240227,130200,56047459,527,527,527,527,0
20240227,130100,56047459,527,527,527,527,0
20240227,130000,56047459,527,527,527,527,0
20240227,125900,56047459,527,528,528,527,2
20240227,125800,56046404,527,527,527,527,0
20240227,125700,56046404,527,527,527,527,0
20240227,125600,56046404,527,527,527,527,1
20240227,125500,56045877,527,527,527,527,0
20240227,125400,56045877,527,527,527,527,0
20240227,125300,56045877,527,527,527,527,0
20240227,125200,56045877,527,527,527,527,543
20240227,125100,55759716,527,527,527,527,0
20240227,125000,55759716,527,527,527,527,0
20240227,124900,55759716,527,527,527,527,2
20240227,124800,55758662,527,527,527,527,0
20240227,124700,55758662,527,527,527,527,0
20240227,124600,55758662,527,527,527,527,0
20240227,124500,55758662,527,527,527,527,0
20240227,124400,55758662,527,527,527,527,1
20240227,124300,55758135,526,526,526,526,300
20240227,124200,55600335,526,526,526,526,500
20240227,124100,55337335,526,526,526,526,1
20240227,124000,55336809,527,527,527,527,0
20240227,123900,55336809,527,527,527,527,0
20240227,123800,55336809,527,527,527,527,0
20240227,123700,55336809,527,527,527,527,0
20240227,123600,55336809,527,527,527,527,0
20240227,123500,55336809,527,527,527,527,0
20240227,123400,55336809,527,527,527,527,0
20240227,123300,55336809,527,526,527,526,6
20240227,123200,55333648,526,526,526,526,200
20240227,123100,55228448,526,526,526,526,0
20240227,123000,55228448,526,526,526,526,0
20240227,122900,55228448,526,526,526,526,1189
20240227,122800,54603034,526,526,526,526,0
20240227,122700,54603034,526,526,526,526,1880
20240227,122600,53614154,526,526,526,526,581
20240227,122500,53308548,527,527,527,527,20
20240227,122400,53298008,528,528,528,528,3
20240227,122300,53296424,526,526,526,526,0
20240227,122200,53296424,526,526,526,526,0
20240227,122100,53296424,526,526,526,526,0
20240227,122000,53296424,526,526,526,526,0
20240227,121900,53296424,526,526,526,526,0
20240227,121800,53296424,526,526,526,526,0
20240227,121700,53296424,526,526,526,526,0
20240227,121600,53296424,526,526,526,526,0
20240227,121500,53296424,526,526,526,526,0
20240227,121400,53296424,526,526,526,526,0
20240227,121300,53296424,526,526,526,526,400
20240227,121200,53086024,526,526,526,526,0
20240227,121100,53086024,526,526,526,526,1
20240227,121000,53085498,526,526,526,526,0
20240227,120900,53085498,526,526,526,526,0
20240227,120800,53085498,526,526,529,526,4
20240227,120700,53083391,525,525,525,525,424
20240227,120600,52860791,523,523,523,523,0
20240227,120500,52860791,523,523,523,523,0
20240227,120400,52860791,523,523,523,523,0
20240227,120300,52860791,523,523,523,523,0
20240227,120200,52860791,523,523,523,523,0
20240227,120100,52860791,523,523,523,523,0
20240227,120000,52860791,523,523,523,523,0
20240227,115900,52860791,523,523,523,523,0
20240227,115800,52860791,523,523,523,523,0
20240227,115700,52860791,523,523,523,523,25
20240227,115600,52847716,522,522,522,522,0
20240227,115500,52847716,522,522,522,522,0
20240227,115400,52847716,522,522,522,522,0
20240227,115300,52847716,522,522,522,522,0
20240227,115200,52847716,522,522,522,522,0
20240227,115100,52847716,522,522,522,522,0
20240227,115000,52847716,522,522,522,522,0
20240227,114900,52847716,522,522,522,522,1
20240227,114800,52847194,522,522,522,522,0
20240227,114700,52847194,522,522,522,522,0
20240227,114600,52847194,522,522,522,522,0
20240227,114500,52847194,522,522,522,522,0
20240227,114400,52847194,522,522,522,522,2256
20240227,114300,51669562,522,522,522,522,1591
20240227,114200,50839060,522,522,522,522,0
20240227,114100,50839060,522,522,522,522,0
20240227,114000,50839060,522,522,522,522,0
20240227,113900,50839060,522,522,522,522,0
20240227,113800,50839060,522,522,522,522,1
20240227,113700,50838538,522,522,522,522,0
20240227,113600,50838538,522,522,522,522,95
20240227,113500,50788948,522,522,522,522,0
20240227,113400,50788948,522,522,522,522,0
20240227,113300,50788948,522,522,522,522,0
20240227,113200,50788948,522,522,522,522,10
20240227,113100,50783728,522,522,522,522,50
20240227,113000,50757628,522,522,522,522,0
20240227,112900,50757628,522,522,522,522,92
20240227,112800,50709604,521,521,521,521,0
20240227,112700,50709604,521,521,521,521,78
20240227,112600,50668966,521,521,521,521,0
20240227,112500,50668966,521,521,521,521,30
20240227,112400,50653336,521,521,521,521,1
20240227,112300,50652815,521,521,521,521,0
20240227,112200,50652815,521,521,521,521,1
20240227,112100,50652294,521,521,521,521,0
20240227,112000,50652294,521,521,521,521,100
20240227,111900,50600194,522,522,522,522,210
20240227,111800,50490574,522,522,522,522,280
20240227,111700,50344414,522,522,522,522,50
20240227,111600,50318314,522,522,522,522,1
20240227,111500,50317792,521,521,521,521,0
20240227,111400,50317792,521,521,521,521,0
20240227,111300,50317792,521,521,521,521,1041
20240227,111200,49775431,522,522,522,522,50
20240227,111100,49749331,522,522,522,522,0
20240227,111000,49749331,522,522,522,522,0
20240227,110900,49749331,522,522,522,522,0
20240227,110800,49749331,522,522,522,522,0
20240227,110700,49749331,522,522,522,522,150
20240227,110600,49671031,522,522,522,522,101
20240227,110500,49618309,522,522,522,522,0
20240227,110400,49618309,522,522,522,522,0
20240227,110300,49618309,522,522,522,522,0
20240227,110200,49618309,522,522,522,522,0
20240227,110100,49618309,522,521,522,521,100
20240227,110000,49566199,521,521,521,521,0
20240227,105900,49566199,521,521,521,521,0
20240227,105800,49566199,521,521,521,521,200
20240227,105700,49461999,522,522,522,522,0
20240227,105600,49461999,522,522,522,522,0
20240227,105500,49461999,522,522,522,522,0
20240227,105400,49461999,522,522,522,522,0
20240227,105300,49461999,522,522,522,522,0
20240227,105200,49461999,522,522,522,522,0
20240227,105100,49461999,522,522,522,522,0
20240227,105000,49461999,522,522,522,522,0
20240227,104900,49461999,522,522,522,522,0
20240227,104800,49461999,522,522,522,522,4789
20240227,104700,46962141,522,522,522,522,0
20240227,104600,46962141,522,522,522,522,0
20240227,104500,46962141,522,522,522,522,0
20240227,104400,46962141,522,522,522,522,0
20240227,104300,46962141,522,522,522,522,0
20240227,104200,46962141,522,522,522,522,0
20240227,104100,46962141,522,522,522,522,0
20240227,104000,46962141,522,522,522,522,20
20240227,103900,46951701,520,521,521,520,5951
20240227,103800,43852179,519,519,519,519,0
20240227,103700,43852179,519,519,519,519,0
20240227,103600,43852179,519,519,519,519,0
20240227,103500,43852179,519,519,519,519,0
20240227,103400,43852179,519,519,519,519,0
20240227,103300,43852179,519,519,519,519,0
20240227,103200,43852179,519,519,519,519,0
20240227,103100,43852179,519,519,519,519,1
20240227,103000,43851660,519,519,519,519,29
20240227,102900,43836609,519,522,522,519,34
20240227,102800,43818924,520,520,520,520,0
20240227,102700,43818924,520,520,520,520,0
20240227,102600,43818924,520,520,520,520,0
20240227,102500,43818924,520,520,520,520,220
20240227,102400,43704524,520,520,520,520,1
20240227,102300,43704004,521,520,521,520,7894
20240227,102200,39595086,520,520,520,520,0
20240227,102100,39595086,520,520,520,520,0
20240227,102000,39595086,520,520,520,520,0
20240227,101900,39595086,520,520,520,520,0
20240227,101800,39595086,520,520,520,520,0
20240227,101700,39595086,520,520,520,520,19
20240227,101600,39585206,519,519,519,519,1
20240227,101500,39584687,520,520,520,520,10
20240227,101400,39579487,519,519,519,519,1
20240227,101300,39578968,521,521,521,521,0
20240227,101200,39578968,521,521,521,521,0
20240227,101100,39578968,521,521,521,521,0
20240227,101000,39578968,521,521,521,521,500
20240227,100900,39318468,521,521,521,521,0
20240227,100800,39318468,521,521,521,517,8122
20240227,100700,35106802,520,522,522,520,11758
20240227,100600,28987688,522,524,525,522,10
20240227,100500,28982459,525,524,525,524,50
20240227,100400,28956210,525,524,525,524,2
20240227,100300,28955161,522,522,522,522,4
20240227,100200,28953073,523,523,523,523,2
20240227,100100,28952027,522,521,522,521,136
20240227,100000,28881170,521,521,521,521,15
20240227,095900,28873355,521,521,521,521,192
20240227,095800,28773323,521,521,521,521,0
20240227,095700,28773323,521,523,523,521,1000
20240227,095600,28252169,526,526,526,526,0
20240227,095500,28252169,526,526,526,526,0
20240227,095400,28252169,526,525,526,525,50
20240227,095300,28225870,526,526,526,526,0
20240227,095200,28225870,526,526,526,526,0
20240227,095100,28225870,526,523,526,523,4
20240227,095000,28223769,523,523,523,523,1
20240227,094900,28223246,525,523,525,523,1074
20240227,094800,27659400,525,525,525,525,0
20240227,094700,27659400,525,525,525,525,0
20240227,094600,27659400,525,523,525,523,2
20240227,094500,27658352,521,521,521,521,30
20240227,094400,27642722,526,526,526,526,0
20240227,094300,27642722,526,526,526,526,0
20240227,094200,27642722,526,523,526,523,100
20240227,094100,27590125,526,526,526,526,0
20240227,094000,27590125,526,526,526,526,0
20240227,093900,27590125,526,522,526,520,768
20240227,093800,27189067,522,520,523,520,410
20240227,093700,26974976,520,524,524,520,5912
20240227,093600,23896393,528,524,528,524,22
20240227,093500,23884803,526,524,526,524,16
20240227,093400,23876393,522,524,526,522,4954
20240227,093300,21288968,528,528,528,528,0
20240227,093200,21288968,528,526,528,526,24
20240227,093100,21276308,528,526,528,526,3
20240227,093000,21274728,525,524,525,524,114
20240227,092900,21214989,524,524,524,524,0
20240227,092800,21214989,524,523,524,523,5023
20240227,092700,18582960,524,524,524,524,1
20240227,092600,18582436,522,522,522,522,2
20240227,092500,18581392,523,523,523,523,40
20240227,092400,18560472,528,525,528,524,3222
20240227,092300,16872113,528,525,528,525,2
20240227,092200,16871060,523,523,523,523,2358
20240227,092100,15637826,524,524,524,524,0
20240227,092000,15637826,524,524,524,524,713
20240227,091900,15264214,526,527,527,526,203
20240227,091800,15157435,528,528,528,528,0
20240227,091700,15157435,528,528,528,528,356
20240227,091600,14969467,528,528,528,528,0
20240227,091500,14969467,528,528,528,528,0
20240227,091400,14969467,528,528,528,528,200
20240227,091300,14863867,528,523,528,523,123
20240227,091200,14799135,522,524,524,522,372
20240227,091100,14604949,524,524,524,524,5476
20240227,091000,11735525,522,524,524,522,953
20240227,090900,11237502,524,524,524,524,0
20240227,090800,11237502,524,524,524,524,0
20240227,090700,11237502,524,525,525,524,10350
20240227,090600,5804429,526,526,526,526,3046
20240227,090500,4202233,528,528,528,528,1454
20240227,090400,3434521,527,527,527,527,0
20240227,090300,3434521,527,527,527,527,300
20240227,090200,3276421,527,525,527,525,1259
20240227,090100,2613328,525,527,527,525,444
20240227,090000,2380177,539,526,539,526,4515