stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,185800,294589509,1278,1278,1278,1278,1322
20240221,185700,294589509,1278,1278,1278,1278,0
20240221,185600,294589509,1278,1278,1278,1278,0
20240221,185500,294589509,1278,1278,1278,1278,0
20240221,185400,294589509,1278,1278,1278,1278,0
20240221,185300,294589509,1278,1278,1278,1278,0
20240221,185200,294589509,1278,1278,1278,1278,0
20240221,185100,294589509,1278,1278,1278,1278,0
20240221,185000,294589509,1278,1278,1278,1278,0
20240221,184900,294589509,1278,1278,1278,1278,0
20240221,184800,294589509,1278,1278,1278,1278,0
20240221,184700,294589509,1278,1278,1278,1278,0
20240221,184600,294589509,1278,1278,1278,1278,0
20240221,184500,294589509,1278,1278,1278,1278,0
20240221,184400,294589509,1278,1278,1278,1278,0
20240221,184300,294589509,1278,1278,1278,1278,0
20240221,184200,294589509,1278,1278,1278,1278,0
20240221,184100,294589509,1278,1278,1278,1278,0
20240221,184000,294589509,1278,1278,1278,1278,0
20240221,183900,294589509,1278,1278,1278,1278,0
20240221,183800,294589509,1278,1278,1278,1278,0
20240221,183700,294589509,1278,1278,1278,1278,0
20240221,183600,294589509,1278,1278,1278,1278,0
20240221,183500,294589509,1278,1278,1278,1278,0
20240221,183400,294589509,1278,1278,1278,1278,0
20240221,183300,294589509,1278,1278,1278,1278,0
20240221,183200,294589509,1278,1278,1278,1278,0
20240221,183100,294589509,1278,1278,1278,1278,0
20240221,183000,294589509,1278,1278,1278,1278,0
20240221,182900,294589509,1278,1278,1278,1278,0
20240221,182800,294589509,1278,1278,1278,1278,1322
20240221,182700,294589509,1278,1278,1278,1278,0
20240221,182600,294589509,1278,1278,1278,1278,0
20240221,182500,294589509,1278,1278,1278,1278,0
20240221,182400,294589509,1278,1278,1278,1278,0
20240221,182300,294589509,1278,1278,1278,1278,0
20240221,182200,294589509,1278,1278,1278,1278,0
20240221,182100,294589509,1278,1278,1278,1278,0
20240221,182000,294589509,1278,1278,1278,1278,0
20240221,181900,294589509,1278,1278,1278,1278,0
20240221,181800,294589509,1278,1278,1278,1278,0
20240221,181700,294589509,1278,1278,1278,1278,0
20240221,181600,294589509,1278,1278,1278,1278,0
20240221,181500,294589509,1278,1278,1278,1278,0
20240221,181400,294589509,1278,1278,1278,1278,0
20240221,181300,294589509,1278,1278,1278,1278,0
20240221,181200,294589509,1278,1278,1278,1278,0
20240221,181100,294589509,1278,1278,1278,1278,0
20240221,181000,294589509,1278,1278,1278,1278,0
20240221,180900,294589509,1278,1278,1278,1278,0
20240221,180800,294589509,1278,1278,1278,1278,0
20240221,180700,294589509,1278,1278,1278,1278,0
20240221,180600,294589509,1278,1278,1278,1278,0
20240221,180500,294589509,1278,1278,1278,1278,0
20240221,180400,294589509,1278,1278,1278,1278,0
20240221,180300,294589509,1278,1278,1278,1278,0
20240221,180200,294589509,1278,1278,1278,1278,0
20240221,180100,294589509,1278,1278,1278,1278,0
20240221,180000,294589509,1278,1278,1278,1278,0
20240221,175900,294589509,1278,1278,1278,1278,0
20240221,175800,294589509,1278,1278,1278,1278,1322
20240221,175700,294589509,1278,1278,1278,1278,0
20240221,175600,294589509,1278,1278,1278,1278,0
20240221,175500,294589509,1278,1278,1278,1278,0
20240221,175400,294589509,1278,1278,1278,1278,0
20240221,175300,294589509,1278,1278,1278,1278,0
20240221,175200,294589509,1278,1278,1278,1278,0
20240221,175100,294589509,1278,1278,1278,1278,0
20240221,175000,294589509,1278,1278,1278,1278,0
20240221,174900,294589509,1278,1278,1278,1278,0
20240221,174800,294589509,1278,1278,1278,1278,0
20240221,174700,294589509,1278,1278,1278,1278,0
20240221,174600,294589509,1278,1278,1278,1278,0
20240221,174500,294589509,1278,1278,1278,1278,0
20240221,174400,294589509,1278,1278,1278,1278,0
20240221,174300,294589509,1278,1278,1278,1278,0
20240221,174200,294589509,1278,1278,1278,1278,0
20240221,174100,294589509,1278,1278,1278,1278,0
20240221,174000,294589509,1278,1278,1278,1278,0
20240221,173900,294589509,1278,1278,1278,1278,0
20240221,173800,294589509,1278,1278,1278,1278,0
20240221,173700,294589509,1278,1278,1278,1278,0
20240221,173600,294589509,1278,1278,1278,1278,0
20240221,173500,294589509,1278,1278,1278,1278,0
20240221,173400,294589509,1278,1278,1278,1278,0
20240221,173300,294589509,1278,1278,1278,1278,0
20240221,173200,294589509,1278,1278,1278,1278,0
20240221,173100,294589509,1278,1278,1278,1278,0
20240221,173000,294589509,1278,1278,1278,1278,0
20240221,172900,294589509,1278,1278,1278,1278,0
20240221,172800,294589509,1278,1278,1278,1278,1322
20240221,172700,294589509,1278,1278,1278,1278,0
20240221,172600,294589509,1278,1278,1278,1278,0
20240221,172500,294589509,1278,1278,1278,1278,0
20240221,172400,294589509,1278,1278,1278,1278,0
20240221,172300,294589509,1278,1278,1278,1278,0
20240221,172200,294589509,1278,1278,1278,1278,0
20240221,172100,294589509,1278,1278,1278,1278,0
20240221,172000,294589509,1278,1278,1278,1278,0
20240221,171900,294589509,1278,1278,1278,1278,0
20240221,171800,294589509,1278,1278,1278,1278,0
20240221,171700,294589509,1278,1278,1278,1278,0
20240221,171600,294589509,1278,1278,1278,1278,0
20240221,171500,294589509,1278,1278,1278,1278,0
20240221,171400,294589509,1278,1278,1278,1278,0
20240221,171300,294589509,1278,1278,1278,1278,0
20240221,171200,294589509,1278,1278,1278,1278,0
20240221,171100,294589509,1278,1278,1278,1278,0
20240221,171000,294589509,1278,1278,1278,1278,0
20240221,170900,294589509,1278,1278,1278,1278,0
20240221,170800,294589509,1278,1278,1278,1278,0
20240221,170700,294589509,1278,1278,1278,1278,0
20240221,170600,294589509,1278,1278,1278,1278,0
20240221,170500,294589509,1278,1278,1278,1278,0
20240221,170400,294589509,1278,1278,1278,1278,0
20240221,170300,294589509,1278,1278,1278,1278,0
20240221,170200,294589509,1278,1278,1278,1278,0
20240221,170100,294589509,1278,1278,1278,1278,0
20240221,170000,294589509,1278,1278,1278,1278,0
20240221,165900,294589509,1278,1278,1278,1278,0
20240221,165800,294589509,1278,1278,1278,1278,1322
20240221,165700,294589509,1278,1278,1278,1278,0
20240221,165600,294589509,1278,1278,1278,1278,0
20240221,165500,294589509,1278,1278,1278,1278,0
20240221,165400,294589509,1278,1278,1278,1278,0
20240221,165300,294589509,1278,1278,1278,1278,0
20240221,165200,294589509,1278,1278,1278,1278,0
20240221,165100,294589509,1278,1278,1278,1278,0
20240221,165000,294589509,1278,1278,1278,1278,0
20240221,164900,294589509,1278,1278,1278,1278,0
20240221,164800,294589509,1278,1278,1278,1278,0
20240221,164700,294589509,1278,1278,1278,1278,0
20240221,164600,294589509,1278,1278,1278,1278,0
20240221,164500,294589509,1278,1278,1278,1278,0
20240221,164400,294589509,1278,1278,1278,1278,0
20240221,164300,294589509,1278,1278,1278,1278,0
20240221,164200,294589509,1278,1278,1278,1278,0
20240221,164100,294589509,1278,1278,1278,1278,0
20240221,164000,294589509,1278,1278,1278,1278,0
20240221,163900,294589509,1278,1278,1278,1278,0
20240221,163800,294589509,1278,1278,1278,1278,0
20240221,163700,294589509,1278,1278,1278,1278,0
20240221,163600,294589509,1278,1278,1278,1278,0
20240221,163500,294589509,1278,1278,1278,1278,0
20240221,163400,294589509,1278,1278,1278,1278,0
20240221,163300,294589509,1278,1278,1278,1278,0
20240221,163200,294589509,1278,1278,1278,1278,0
20240221,163100,294589509,1278,1278,1278,1278,0
20240221,163000,294589509,1278,1278,1278,1278,0
20240221,162900,294589509,1278,1278,1278,1278,0
20240221,162800,294589509,1278,1278,1278,1278,1322
20240221,162700,294589509,1278,1278,1278,1278,0
20240221,162600,294589509,1278,1278,1278,1278,0
20240221,162500,294589509,1278,1278,1278,1278,0
20240221,162400,294589509,1278,1278,1278,1278,0
20240221,162300,294589509,1278,1278,1278,1278,0
20240221,162200,294589509,1278,1278,1278,1278,0
20240221,162100,294589509,1278,1278,1278,1278,0
20240221,162000,294589509,1278,1278,1278,1278,0
20240221,161900,294589509,1278,1278,1278,1278,0
20240221,161800,294589509,1278,1278,1278,1278,0
20240221,161700,294589509,1278,1278,1278,1278,0
20240221,161600,294589509,1278,1278,1278,1278,0
20240221,161500,294589509,1278,1278,1278,1278,0
20240221,161400,294589509,1278,1278,1278,1278,0
20240221,161300,294589509,1278,1278,1278,1278,0
20240221,161200,294589509,1278,1278,1278,1278,0
20240221,161100,294589509,1278,1278,1278,1278,0
20240221,161000,294589509,1278,1278,1278,1278,0
20240221,160900,294589509,1278,1278,1278,1278,0
20240221,160800,294589509,1278,1278,1278,1278,0
20240221,160700,294589509,1278,1278,1278,1278,0
20240221,160600,294589509,1278,1278,1278,1278,0
20240221,160500,294589509,1278,1278,1278,1278,0
20240221,160400,294589509,1278,1278,1278,1278,0
20240221,160300,294589509,1278,1278,1278,1278,0
20240221,160200,294589509,1278,1278,1278,1278,0
20240221,160100,294589509,1278,1278,1278,1278,0
20240221,160000,294589509,1278,1278,1278,1278,0
20240221,155900,294589509,1278,1278,1278,1278,0
20240221,155800,294589509,1278,1278,1278,1278,1322
20240221,155700,294589509,1278,1278,1278,1278,0
20240221,155600,294589509,1278,1278,1278,1278,0
20240221,155500,294589509,1278,1278,1278,1278,0
20240221,155400,294589509,1278,1278,1278,1278,0
20240221,155300,294589509,1278,1278,1278,1278,0
20240221,155200,294589509,1278,1278,1278,1278,0
20240221,155100,294589509,1278,1278,1278,1278,0
20240221,155000,294589509,1278,1278,1278,1278,0
20240221,154900,294589509,1278,1278,1278,1278,0
20240221,154800,294589509,1278,1278,1278,1278,0
20240221,154700,294589509,1278,1278,1278,1278,0
20240221,154600,294589509,1278,1278,1278,1278,0
20240221,154500,294589509,1278,1278,1278,1278,0
20240221,154400,294589509,1278,1278,1278,1278,0
20240221,154300,294589509,1278,1278,1278,1278,0
20240221,154200,294589509,1278,1278,1278,1278,0
20240221,154100,294589509,1278,1278,1278,1278,0
20240221,154000,294589509,1278,1278,1278,1278,0
20240221,153900,294589509,1278,1278,1278,1278,0
20240221,153800,294589509,1278,1278,1278,1278,0
20240221,153700,294589509,1278,1278,1278,1278,0
20240221,153600,294589509,1278,1278,1278,1278,0
20240221,153500,294589509,1278,1278,1278,1278,0
20240221,153400,294589509,1278,1278,1278,1278,0
20240221,153300,294589509,1278,1278,1278,1278,0
20240221,153200,294589509,1278,1278,1278,1278,0
20240221,153100,294589509,1278,1278,1278,1278,0
20240221,153000,294589509,1278,1278,1278,1278,1322
20240221,152900,292899993,1280,1280,1280,1280,0
20240221,152800,292899993,1280,1280,1280,1280,0
20240221,152700,292899993,1280,1280,1280,1280,0
20240221,152600,292899993,1280,1280,1280,1280,0
20240221,152500,292899993,1280,1280,1280,1280,0
20240221,152400,292899993,1280,1280,1280,1280,0
20240221,152300,292899993,1280,1280,1280,1280,0
20240221,152200,292899993,1280,1280,1280,1280,0
20240221,152100,292899993,1280,1280,1280,1280,0
20240221,152000,292899993,1280,1280,1280,1280,0
20240221,151900,292899993,1280,1280,1280,1280,95
20240221,151800,292778393,1278,1278,1278,1278,12
20240221,151700,292763057,1278,1278,1278,1278,1
20240221,151600,292761779,1278,1278,1278,1278,0
20240221,151500,292761779,1278,1278,1278,1278,783
20240221,151400,291761105,1280,1280,1280,1280,0
20240221,151300,291761105,1280,1280,1280,1280,50
20240221,151200,291697105,1280,1277,1280,1277,152
20240221,151100,291502548,1277,1277,1277,1277,1011
20240221,151000,290211501,1277,1277,1277,1277,60
20240221,150900,290134881,1276,1277,1278,1276,1260
20240221,150800,288525715,1277,1277,1277,1277,10
20240221,150700,288512945,1277,1279,1279,1277,2425
20240221,150600,285415806,1280,1279,1280,1279,278
20240221,150500,285060026,1277,1280,1280,1277,16182
20240221,150400,264381112,1281,1280,1281,1280,384
20240221,150300,263889584,1282,1281,1282,1281,126
20240221,150200,263728172,1280,1281,1282,1280,835
20240221,150100,262659310,1282,1280,1282,1280,604
20240221,150000,261885910,1280,1282,1283,1280,1288
20240221,145900,260236934,1283,1282,1283,1282,225
20240221,145800,259948315,1283,1282,1283,1280,7008
20240221,145700,250975647,1283,1282,1283,1282,84
20240221,145600,250867920,1283,1282,1283,1282,70
20240221,145500,250778164,1283,1282,1283,1282,234
20240221,145400,250477996,1283,1282,1283,1282,71
20240221,145300,250386958,1283,1283,1283,1282,557
20240221,145200,249672382,1283,1283,1283,1282,435
20240221,145100,249114322,1282,1282,1283,1282,159
20240221,145000,248910389,1283,1283,1283,1281,181
20240221,144900,248678276,1283,1283,1283,1281,403
20240221,144800,248161897,1283,1281,1283,1281,71
20240221,144700,248070914,1280,1280,1280,1280,72
20240221,144600,247978754,1280,1281,1281,1280,3034
20240221,144500,244095036,1280,1283,1283,1280,5807
20240221,144400,236657163,1283,1283,1283,1283,65
20240221,144300,236573768,1283,1283,1283,1283,18
20240221,144200,236550674,1284,1283,1284,1283,198
20240221,144100,236296496,1284,1283,1284,1283,164
20240221,144000,236085962,1283,1283,1284,1282,1621
20240221,143900,234006666,1283,1282,1284,1282,1525
20240221,143800,232051300,1282,1282,1284,1281,4562
20240221,143700,226203282,1284,1282,1284,1282,60
20240221,143600,226126346,1282,1282,1282,1282,552
20240221,143500,225418682,1282,1282,1282,1282,0
20240221,143400,225418682,1282,1285,1285,1282,2568
20240221,143300,222125314,1285,1285,1285,1285,52
20240221,143200,222058494,1285,1285,1285,1285,33
20240221,143100,222016089,1285,1284,1285,1284,2992
20240221,143000,218171421,1284,1285,1285,1284,644
20240221,142900,217344301,1285,1285,1285,1284,357
20240221,142800,216885607,1285,1284,1285,1283,1173
20240221,142700,215379380,1285,1284,1285,1283,141
20240221,142600,215198334,1284,1284,1284,1281,1970
20240221,142500,212672522,1284,1284,1285,1283,99
20240221,142400,212545363,1285,1284,1285,1283,85
20240221,142300,212436222,1285,1284,1285,1283,162
20240221,142200,212228178,1285,1284,1285,1283,270
20240221,142100,211881456,1284,1282,1284,1282,485
20240221,142000,211259652,1284,1284,1284,1284,1
20240221,141900,211258368,1285,1282,1285,1282,37
20240221,141800,211210866,1282,1283,1284,1282,2561
20240221,141700,207926348,1283,1283,1285,1283,1182
20240221,141600,206408654,1283,1283,1283,1283,58
20240221,141500,206334240,1284,1283,1284,1283,495
20240221,141400,205698740,1284,1284,1284,1283,236
20240221,141300,205395736,1285,1284,1285,1284,97
20240221,141200,205271132,1284,1283,1285,1282,99
20240221,141100,205144036,1285,1285,1285,1282,43
20240221,141000,205088806,1285,1285,1285,1285,0
20240221,140900,205088806,1285,1285,1285,1285,0
20240221,140800,205088806,1285,1284,1285,1284,2
20240221,140700,205086237,1282,1282,1282,1282,0
20240221,140600,205086237,1282,1282,1282,1282,678
20240221,140500,204217041,1282,1284,1284,1281,4364
20240221,140400,198619551,1285,1285,1285,1284,33
20240221,140300,198577157,1285,1285,1285,1284,130
20240221,140200,198410119,1286,1284,1286,1284,161
20240221,140100,198203192,1284,1285,1285,1284,65
20240221,140000,198119731,1285,1285,1285,1285,9
20240221,135900,198108166,1285,1285,1285,1285,357
20240221,135800,197649421,1285,1286,1286,1285,444
20240221,135700,197078880,1286,1286,1286,1286,2463
20240221,135600,193911462,1286,1286,1286,1286,9932
20240221,135500,181138910,1286,1287,1287,1286,104
20240221,135400,181005130,1287,1285,1287,1284,3673
20240221,135300,176286888,1287,1287,1287,1287,16
20240221,135200,176266296,1287,1287,1287,1287,26
20240221,135100,176232834,1287,1284,1287,1284,697
20240221,135000,175337748,1284,1286,1286,1284,4047
20240221,134900,170139460,1286,1287,1287,1286,683
20240221,134800,169260441,1286,1286,1286,1286,1
20240221,134700,169259155,1286,1286,1286,1286,6
20240221,134600,169251439,1286,1286,1286,1286,189
20240221,134500,169008385,1286,1285,1286,1285,90
20240221,134400,168892646,1286,1286,1286,1286,992
20240221,134300,167616934,1286,1286,1287,1286,484
20240221,134200,166994475,1286,1286,1286,1286,122
20240221,134100,166837583,1286,1286,1286,1286,8
20240221,134000,166827295,1286,1285,1286,1285,18
20240221,133900,166804149,1286,1286,1286,1286,50
20240221,133800,166739849,1286,1286,1286,1286,0
20240221,133700,166739849,1286,1285,1286,1285,6
20240221,133600,166732134,1286,1286,1286,1286,1
20240221,133500,166730848,1286,1286,1286,1286,100
20240221,133400,166602248,1286,1286,1286,1286,0
20240221,133300,166602248,1286,1286,1286,1286,1167
20240221,133200,165101486,1288,1286,1288,1286,1845
20240221,133100,162728811,1286,1286,1286,1286,117
20240221,133000,162578349,1286,1286,1286,1286,107
20240221,132900,162440747,1286,1285,1286,1285,1725
20240221,132800,160223858,1285,1285,1285,1284,2308
20240221,132700,157259165,1285,1286,1286,1285,163
20240221,132600,157049599,1286,1286,1286,1286,11
20240221,132500,157035453,1289,1289,1289,1289,0
20240221,132400,157035453,1289,1289,1289,1289,7
20240221,132300,157026430,1289,1289,1289,1289,12
20240221,132200,157010962,1287,1287,1287,1287,18
20240221,132100,156987796,1285,1287,1288,1285,16168
20240221,132000,136211394,1288,1285,1288,1285,1001
20240221,131900,134925106,1285,1286,1288,1285,5104
20240221,131800,128359510,1286,1287,1287,1286,586
20240221,131700,127605343,1286,1286,1287,1286,60
20240221,131600,127528149,1287,1287,1287,1286,45
20240221,131500,127470238,1287,1286,1287,1286,39
20240221,131400,127420083,1286,1286,1286,1286,5
20240221,131300,127413653,1288,1286,1288,1286,15
20240221,131200,127394349,1289,1286,1289,1286,142
20240221,131100,127211343,1288,1287,1288,1286,75
20240221,131000,127114825,1287,1285,1287,1285,160
20240221,130900,126908935,1287,1287,1287,1287,0
20240221,130800,126908935,1287,1285,1287,1285,99
20240221,130700,126781544,1287,1285,1287,1285,26
20240221,130600,126748118,1287,1287,1287,1287,183
20240221,130500,126512597,1287,1285,1287,1285,34
20240221,130400,126468875,1286,1287,1287,1285,86
20240221,130300,126358305,1287,1285,1287,1285,48
20240221,130200,126296609,1285,1284,1285,1284,1318
20240221,130100,124603015,1284,1285,1285,1284,1400
20240221,130000,122804795,1285,1285,1285,1285,510
20240221,125900,122149445,1286,1286,1286,1286,350
20240221,125800,121699345,1286,1286,1286,1286,0
20240221,125700,121699345,1286,1286,1286,1286,0
20240221,125600,121699345,1286,1286,1286,1286,850
20240221,125500,120606245,1286,1286,1286,1286,50
20240221,125400,120541945,1286,1286,1286,1285,1537
20240221,125300,118566170,1287,1288,1288,1287,3558
20240221,125200,113986128,1289,1289,1289,1289,0
20240221,125100,113986128,1289,1289,1289,1289,18
20240221,125000,113962926,1288,1289,1289,1288,1395
20240221,124900,112165968,1289,1289,1289,1289,0
20240221,124800,112165968,1289,1289,1289,1289,0
20240221,124700,112165968,1289,1290,1290,1289,6775
20240221,124600,103429872,1290,1290,1290,1290,2014
20240221,124500,100831812,1290,1290,1290,1290,60
20240221,124400,100754412,1290,1292,1292,1290,18560
20240221,124300,76806264,1292,1293,1293,1292,1030
20240221,124200,75475474,1293,1293,1293,1293,0
20240221,124100,75475474,1293,1293,1293,1293,0
20240221,124000,75475474,1293,1293,1293,1293,0
20240221,123900,75475474,1293,1293,1293,1293,57
20240221,123800,75401773,1293,1293,1293,1293,3
20240221,123700,75397894,1293,1293,1293,1293,20
20240221,123600,75372034,1292,1292,1292,1292,1
20240221,123500,75370742,1292,1292,1292,1292,0
20240221,123400,75370742,1292,1292,1292,1292,0
20240221,123300,75370742,1292,1292,1292,1292,0
20240221,123200,75370742,1292,1292,1292,1292,1754
20240221,123100,73104574,1292,1293,1293,1292,13
20240221,123000,73087771,1295,1295,1295,1295,6
20240221,122900,73080001,1292,1292,1292,1292,0
20240221,122800,73080001,1292,1292,1292,1292,0
20240221,122700,73080001,1292,1292,1292,1292,0
20240221,122600,73080001,1292,1292,1292,1292,0
20240221,122500,73080001,1292,1292,1292,1292,0
20240221,122400,73080001,1292,1292,1292,1292,0
20240221,122300,73080001,1292,1292,1292,1292,0
20240221,122200,73080001,1292,1292,1292,1292,0
20240221,122100,73080001,1292,1292,1292,1292,0
20240221,122000,73080001,1292,1292,1292,1292,0
20240221,121900,73080001,1292,1292,1292,1292,0
20240221,121800,73080001,1292,1292,1292,1292,0
20240221,121700,73080001,1292,1292,1292,1292,0
20240221,121600,73080001,1292,1292,1292,1292,1
20240221,121500,73078709,1292,1294,1294,1292,1331
20240221,121400,71357995,1294,1294,1294,1294,0
20240221,121300,71357995,1294,1294,1294,1294,1469
20240221,121200,69457109,1294,1294,1294,1294,0
20240221,121100,69457109,1294,1294,1294,1294,51
20240221,121000,69391115,1294,1294,1294,1294,50
20240221,120900,69326415,1293,1293,1293,1293,0
20240221,120800,69326415,1293,1293,1293,1293,0
20240221,120700,69326415,1293,1293,1293,1293,4
20240221,120600,69321243,1293,1293,1293,1293,0
20240221,120500,69321243,1293,1293,1293,1293,232
20240221,120400,69021267,1293,1293,1293,1293,0
20240221,120300,69021267,1293,1293,1293,1293,0
20240221,120200,69021267,1293,1293,1293,1293,0
20240221,120100,69021267,1293,1293,1293,1293,0
20240221,120000,69021267,1293,1293,1293,1293,242
20240221,115900,68708361,1293,1293,1293,1293,0
20240221,115800,68708361,1293,1293,1293,1293,0
20240221,115700,68708361,1293,1293,1293,1293,0
20240221,115600,68708361,1293,1293,1293,1293,0
20240221,115500,68708361,1293,1293,1293,1293,34
20240221,115400,68664399,1293,1293,1293,1293,5
20240221,115300,68657934,1292,1292,1292,1292,0
20240221,115200,68657934,1292,1292,1292,1292,0
20240221,115100,68657934,1292,1292,1292,1292,0
20240221,115000,68657934,1292,1292,1292,1292,324
20240221,114900,68239326,1293,1293,1293,1293,0
20240221,114800,68239326,1293,1293,1293,1293,0
20240221,114700,68239326,1293,1293,1293,1293,0
20240221,114600,68239326,1293,1293,1293,1293,0
20240221,114500,68239326,1293,1293,1293,1293,0
20240221,114400,68239326,1293,1293,1293,1293,10
20240221,114300,68226396,1293,1293,1293,1293,5
20240221,114200,68219931,1293,1293,1293,1293,0
20240221,114100,68219931,1293,1293,1293,1293,7
20240221,114000,68210880,1294,1294,1294,1294,0
20240221,113900,68210880,1294,1294,1294,1294,10
20240221,113800,68197940,1294,1293,1294,1293,31
20240221,113700,68157836,1292,1292,1292,1292,15
20240221,113600,68138456,1292,1292,1292,1292,0
20240221,113500,68138456,1292,1292,1292,1292,0
20240221,113400,68138456,1292,1292,1292,1292,0
20240221,113300,68138456,1292,1292,1292,1292,10
20240221,113200,68125536,1292,1292,1292,1292,2
20240221,113100,68122952,1292,1292,1292,1292,7
20240221,113000,68113908,1294,1294,1294,1294,52
20240221,112900,68046620,1294,1294,1294,1294,140
20240221,112800,67865460,1294,1294,1294,1294,0
20240221,112700,67865460,1294,1294,1294,1294,555
20240221,112600,67147290,1294,1294,1294,1294,0
20240221,112500,67147290,1294,1294,1294,1294,0
20240221,112400,67147290,1294,1294,1294,1294,500
20240221,112300,66500290,1295,1295,1295,1295,0
20240221,112200,66500290,1295,1295,1295,1295,0
20240221,112100,66500290,1295,1295,1295,1295,0
20240221,112000,66500290,1295,1295,1295,1295,46
20240221,111900,66440720,1295,1295,1295,1295,0
20240221,111800,66440720,1295,1295,1295,1295,0
20240221,111700,66440720,1295,1295,1295,1295,67
20240221,111600,66353955,1295,1294,1295,1294,1064
20240221,111500,64977138,1294,1294,1294,1294,1789
20240221,111400,62662172,1294,1294,1294,1294,0
20240221,111300,62662172,1294,1294,1294,1294,42
20240221,111200,62607824,1290,1290,1290,1290,0
20240221,111100,62607824,1290,1290,1290,1290,0
20240221,111000,62607824,1290,1295,1295,1290,5174
20240221,110900,55932922,1295,1295,1295,1295,0
20240221,110800,55932922,1295,1295,1295,1295,8
20240221,110700,55922562,1295,1295,1295,1295,0
20240221,110600,55922562,1295,1295,1295,1295,0
20240221,110500,55922562,1295,1295,1295,1295,100
20240221,110400,55793062,1293,1293,1293,1293,1
20240221,110300,55791769,1295,1295,1295,1295,0
20240221,110200,55791769,1295,1295,1295,1295,0
20240221,110100,55791769,1295,1295,1295,1294,56
20240221,110000,55719302,1295,1295,1295,1294,682
20240221,105900,54836162,1294,1292,1294,1291,2021
20240221,105800,52226990,1291,1291,1291,1291,475
20240221,105700,51613765,1290,1292,1292,1290,2200
20240221,105600,48774079,1291,1291,1291,1291,0
20240221,105500,48774079,1291,1291,1291,1291,0
20240221,105400,48774079,1291,1291,1291,1291,0
20240221,105300,48774079,1291,1291,1291,1291,0
20240221,105200,48774079,1291,1291,1291,1291,0
20240221,105100,48774079,1291,1291,1291,1291,0
20240221,105000,48774079,1291,1291,1291,1291,0
20240221,104900,48774079,1291,1291,1291,1291,348
20240221,104800,48324811,1290,1290,1290,1290,100
20240221,104700,48195811,1290,1290,1290,1290,0
20240221,104600,48195811,1290,1296,1296,1290,4000
20240221,104500,43027087,1299,1299,1299,1299,0
20240221,104400,43027087,1299,1299,1299,1299,0
20240221,104300,43027087,1299,1299,1299,1299,0
20240221,104200,43027087,1299,1299,1299,1299,0
20240221,104100,43027087,1299,1299,1299,1299,30
20240221,104000,42988117,1299,1299,1299,1299,300
20240221,103900,42598417,1300,1300,1300,1300,0
20240221,103800,42598417,1300,1300,1300,1300,340
20240221,103700,42156417,1295,1295,1295,1295,0
20240221,103600,42156417,1295,1296,1296,1295,599
20240221,103500,41380523,1297,1299,1299,1297,113
20240221,103400,41233855,1299,1299,1299,1299,0
20240221,103300,41233855,1299,1299,1299,1299,0
20240221,103200,41233855,1299,1299,1299,1299,0
20240221,103100,41233855,1299,1299,1299,1299,25
20240221,103000,41201380,1299,1299,1299,1299,0
20240221,102900,41201380,1299,1299,1299,1299,0
20240221,102800,41201380,1299,1299,1299,1299,93
20240221,102700,41080573,1299,1299,1299,1299,2
20240221,102600,41077975,1295,1295,1295,1295,0
20240221,102500,41077975,1295,1296,1296,1295,275
20240221,102400,40721583,1299,1299,1299,1299,11
20240221,102300,40707294,1299,1295,1299,1295,27
20240221,102200,40672309,1295,1295,1295,1295,300
20240221,102100,40283809,1295,1295,1295,1295,5
20240221,102000,40277334,1295,1295,1295,1295,71
20240221,101900,40185389,1296,1296,1296,1296,11
20240221,101800,40171133,1297,1297,1297,1297,0
20240221,101700,40171133,1297,1297,1297,1297,0
20240221,101600,40171133,1297,1297,1297,1297,3
20240221,101500,40167242,1299,1299,1299,1299,10
20240221,101400,40154252,1299,1299,1299,1299,0
20240221,101300,40154252,1299,1299,1299,1299,0
20240221,101200,40154252,1299,1299,1299,1299,0
20240221,101100,40154252,1299,1299,1299,1299,0
20240221,101000,40154252,1299,1299,1299,1299,100
20240221,100900,40024352,1299,1299,1299,1299,0
20240221,100800,40024352,1299,1299,1299,1299,0
20240221,100700,40024352,1299,1299,1299,1299,110
20240221,100600,39881462,1294,1294,1294,1294,0
20240221,100500,39881462,1294,1294,1294,1294,7
20240221,100400,39872404,1294,1294,1294,1294,0
20240221,100300,39872404,1294,1294,1294,1294,1
20240221,100200,39871110,1293,1293,1293,1293,1
20240221,100100,39869817,1294,1294,1294,1294,2152
20240221,100000,37085129,1294,1294,1294,1294,0
20240221,095900,37085129,1294,1294,1294,1294,5399
20240221,095800,30098823,1294,1294,1294,1294,240
20240221,095700,29788263,1294,1294,1294,1294,0
20240221,095600,29788263,1294,1292,1294,1292,4279
20240221,095500,24259328,1292,1293,1293,1292,807
20240221,095400,23215884,1293,1293,1293,1293,0
20240221,095300,23215884,1293,1296,1296,1293,128
20240221,095200,23050008,1300,1300,1300,1300,0
20240221,095100,23050008,1300,1300,1300,1300,0
20240221,095000,23050008,1300,1300,1300,1300,0
20240221,094900,23050008,1300,1300,1300,1300,0
20240221,094800,23050008,1300,1299,1300,1299,1141
20240221,094700,21567708,1300,1300,1300,1300,100
20240221,094600,21437708,1293,1293,1293,1293,0
20240221,094500,21437708,1293,1293,1293,1293,7
20240221,094400,21428657,1302,1302,1302,1302,1
20240221,094300,21427355,1303,1303,1303,1303,500
20240221,094200,20775855,1305,1305,1305,1305,0
20240221,094100,20775855,1305,1305,1305,1305,0
20240221,094000,20775855,1305,1304,1305,1304,100
20240221,093900,20645443,1304,1304,1304,1304,0
20240221,093800,20645443,1304,1301,1304,1301,106
20240221,093700,20507273,1304,1304,1304,1304,360
20240221,093600,20037833,1303,1303,1303,1303,18
20240221,093500,20014379,1303,1300,1303,1300,232
20240221,093400,19712749,1300,1300,1300,1300,0
20240221,093300,19712749,1300,1295,1300,1295,245
20240221,093200,19395040,1290,1291,1291,1290,540
20240221,093100,18698340,1290,1293,1293,1290,2495
20240221,093000,15476076,1300,1293,1300,1293,779
20240221,092900,14463568,1292,1292,1292,1292,0
20240221,092800,14463568,1292,1292,1292,1292,0
20240221,092700,14463568,1292,1292,1292,1292,0
20240221,092600,14463568,1292,1292,1292,1292,0
20240221,092500,14463568,1292,1298,1298,1292,624
20240221,092400,13657293,1298,1300,1300,1298,726
20240221,092300,12714258,1300,1304,1304,1300,10
20240221,092200,12701237,1305,1305,1320,1305,2002
20240221,092100,10063956,1301,1307,1307,1301,130
20240221,092000,9894184,1320,1300,1320,1298,3689
20240221,091900,5068703,1300,1300,1300,1300,273
20240221,091800,4713803,1300,1300,1300,1300,2
20240221,091700,4711203,1301,1301,1301,1301,1
20240221,091600,4709902,1313,1300,1313,1300,1000
20240221,091500,3398409,1298,1298,1298,1298,0
20240221,091400,3398409,1298,1298,1298,1298,94
20240221,091300,3276397,1298,1298,1298,1298,929
20240221,091200,2070555,1298,1298,1298,1298,0
20240221,091100,2070555,1298,1298,1298,1298,0
20240221,091000,2070555,1298,1298,1298,1298,2
20240221,090900,2067959,1298,1298,1298,1298,0
20240221,090800,2067959,1298,1297,1298,1297,2
20240221,090700,2065364,1298,1298,1298,1298,0
20240221,090600,2065364,1298,1298,1298,1297,102
20240221,090500,1933049,1298,1298,1298,1298,695
20240221,090400,1030939,1298,1298,1298,1298,0
20240221,090300,1030939,1298,1298,1298,1298,20
20240221,090200,1004979,1298,1298,1298,1298,6
20240221,090100,997191,1298,1298,1298,1298,0
20240221,090000,997191,1298,1291,1298,1291,772