stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,190100,101354376,344,344,344,344,1990
20240221,190000,101354376,344,344,344,344,0
20240221,185900,101354376,344,344,344,344,0
20240221,185800,101354376,344,344,344,344,0
20240221,185700,101354376,344,344,344,344,0
20240221,185600,101354376,344,344,344,344,0
20240221,185500,101354376,344,344,344,344,0
20240221,185400,101354376,344,344,344,344,0
20240221,185300,101354376,344,344,344,344,0
20240221,185200,101354376,344,344,344,344,0
20240221,185100,101354376,344,344,344,344,0
20240221,185000,101354376,344,344,344,344,0
20240221,184900,101354376,344,344,344,344,0
20240221,184800,101354376,344,344,344,344,0
20240221,184700,101354376,344,344,344,344,0
20240221,184600,101354376,344,344,344,344,0
20240221,184500,101354376,344,344,344,344,0
20240221,184400,101354376,344,344,344,344,0
20240221,184300,101354376,344,344,344,344,0
20240221,184200,101354376,344,344,344,344,0
20240221,184100,101354376,344,344,344,344,0
20240221,184000,101354376,344,344,344,344,0
20240221,183900,101354376,344,344,344,344,0
20240221,183800,101354376,344,344,344,344,0
20240221,183700,101354376,344,344,344,344,0
20240221,183600,101354376,344,344,344,344,0
20240221,183500,101354376,344,344,344,344,0
20240221,183400,101354376,344,344,344,344,0
20240221,183300,101354376,344,344,344,344,0
20240221,183200,101354376,344,344,344,344,0
20240221,183100,101354376,344,344,344,344,1990
20240221,183000,101354376,344,344,344,344,0
20240221,182900,101354376,344,344,344,344,0
20240221,182800,101354376,344,344,344,344,0
20240221,182700,101354376,344,344,344,344,0
20240221,182600,101354376,344,344,344,344,0
20240221,182500,101354376,344,344,344,344,0
20240221,182400,101354376,344,344,344,344,0
20240221,182300,101354376,344,344,344,344,0
20240221,182200,101354376,344,344,344,344,0
20240221,182100,101354376,344,344,344,344,0
20240221,182000,101354376,344,344,344,344,0
20240221,181900,101354376,344,344,344,344,0
20240221,181800,101354376,344,344,344,344,0
20240221,181700,101354376,344,344,344,344,0
20240221,181600,101354376,344,344,344,344,0
20240221,181500,101354376,344,344,344,344,0
20240221,181400,101354376,344,344,344,344,0
20240221,181300,101354376,344,344,344,344,0
20240221,181200,101354376,344,344,344,344,0
20240221,181100,101354376,344,344,344,344,0
20240221,181000,101354376,344,344,344,344,0
20240221,180900,101354376,344,344,344,344,0
20240221,180800,101354376,344,344,344,344,0
20240221,180700,101354376,344,344,344,344,0
20240221,180600,101354376,344,344,344,344,0
20240221,180500,101354376,344,344,344,344,0
20240221,180400,101354376,344,344,344,344,0
20240221,180300,101354376,344,344,344,344,0
20240221,180200,101354376,344,344,344,344,0
20240221,180100,101354376,344,344,344,344,1990
20240221,180000,101354376,344,344,344,344,0
20240221,175900,101354376,344,344,344,344,0
20240221,175800,101354376,344,344,344,344,0
20240221,175700,101354376,344,344,344,344,0
20240221,175600,101354376,344,344,344,344,0
20240221,175500,101354376,344,344,344,344,0
20240221,175400,101354376,344,344,344,344,0
20240221,175300,101354376,344,344,344,344,0
20240221,175200,101354376,344,344,344,344,0
20240221,175100,101354376,344,344,344,344,0
20240221,175000,101354376,344,344,344,344,0
20240221,174900,101354376,344,344,344,344,0
20240221,174800,101354376,344,344,344,344,0
20240221,174700,101354376,344,344,344,344,0
20240221,174600,101354376,344,344,344,344,0
20240221,174500,101354376,344,344,344,344,0
20240221,174400,101354376,344,344,344,344,0
20240221,174300,101354376,344,344,344,344,0
20240221,174200,101354376,344,344,344,344,0
20240221,174100,101354376,344,344,344,344,0
20240221,174000,101354376,344,344,344,344,0
20240221,173900,101354376,344,344,344,344,0
20240221,173800,101354376,344,344,344,344,0
20240221,173700,101354376,344,344,344,344,0
20240221,173600,101354376,344,344,344,344,0
20240221,173500,101354376,344,344,344,344,0
20240221,173400,101354376,344,344,344,344,0
20240221,173300,101354376,344,344,344,344,0
20240221,173200,101354376,344,344,344,344,0
20240221,173100,101354376,344,344,344,344,1990
20240221,173000,101354376,344,344,344,344,0
20240221,172900,101354376,344,344,344,344,0
20240221,172800,101354376,344,344,344,344,0
20240221,172700,101354376,344,344,344,344,0
20240221,172600,101354376,344,344,344,344,0
20240221,172500,101354376,344,344,344,344,0
20240221,172400,101354376,344,344,344,344,0
20240221,172300,101354376,344,344,344,344,0
20240221,172200,101354376,344,344,344,344,0
20240221,172100,101354376,344,344,344,344,0
20240221,172000,101354376,344,344,344,344,0
20240221,171900,101354376,344,344,344,344,0
20240221,171800,101354376,344,344,344,344,0
20240221,171700,101354376,344,344,344,344,0
20240221,171600,101354376,344,344,344,344,0
20240221,171500,101354376,344,344,344,344,0
20240221,171400,101354376,344,344,344,344,0
20240221,171300,101354376,344,344,344,344,0
20240221,171200,101354376,344,344,344,344,0
20240221,171100,101354376,344,344,344,344,0
20240221,171000,101354376,344,344,344,344,0
20240221,170900,101354376,344,344,344,344,0
20240221,170800,101354376,344,344,344,344,0
20240221,170700,101354376,344,344,344,344,0
20240221,170600,101354376,344,344,344,344,0
20240221,170500,101354376,344,344,344,344,0
20240221,170400,101354376,344,344,344,344,0
20240221,170300,101354376,344,344,344,344,0
20240221,170200,101354376,344,344,344,344,0
20240221,170100,101354376,344,344,344,344,1990
20240221,170000,101354376,344,344,344,344,0
20240221,165900,101354376,344,344,344,344,0
20240221,165800,101354376,344,344,344,344,0
20240221,165700,101354376,344,344,344,344,0
20240221,165600,101354376,344,344,344,344,0
20240221,165500,101354376,344,344,344,344,0
20240221,165400,101354376,344,344,344,344,0
20240221,165300,101354376,344,344,344,344,0
20240221,165200,101354376,344,344,344,344,0
20240221,165100,101354376,344,344,344,344,0
20240221,165000,101354376,344,344,344,344,0
20240221,164900,101354376,344,344,344,344,0
20240221,164800,101354376,344,344,344,344,0
20240221,164700,101354376,344,344,344,344,0
20240221,164600,101354376,344,344,344,344,0
20240221,164500,101354376,344,344,344,344,0
20240221,164400,101354376,344,344,344,344,0
20240221,164300,101354376,344,344,344,344,0
20240221,164200,101354376,344,344,344,344,0
20240221,164100,101354376,344,344,344,344,0
20240221,164000,101354376,344,344,344,344,0
20240221,163900,101354376,344,344,344,344,0
20240221,163800,101354376,344,344,344,344,0
20240221,163700,101354376,344,344,344,344,0
20240221,163600,101354376,344,344,344,344,0
20240221,163500,101354376,344,344,344,344,0
20240221,163400,101354376,344,344,344,344,0
20240221,163300,101354376,344,344,344,344,0
20240221,163200,101354376,344,344,344,344,0
20240221,163100,101354376,344,344,344,344,1990
20240221,163000,101354376,344,344,344,344,0
20240221,162900,101354376,344,344,344,344,0
20240221,162800,101354376,344,344,344,344,0
20240221,162700,101354376,344,344,344,344,0
20240221,162600,101354376,344,344,344,344,0
20240221,162500,101354376,344,344,344,344,0
20240221,162400,101354376,344,344,344,344,0
20240221,162300,101354376,344,344,344,344,0
20240221,162200,101354376,344,344,344,344,0
20240221,162100,101354376,344,344,344,344,0
20240221,162000,101354376,344,344,344,344,0
20240221,161900,101354376,344,344,344,344,0
20240221,161800,101354376,344,344,344,344,0
20240221,161700,101354376,344,344,344,344,0
20240221,161600,101354376,344,344,344,344,0
20240221,161500,101354376,344,344,344,344,0
20240221,161400,101354376,344,344,344,344,0
20240221,161300,101354376,344,344,344,344,0
20240221,161200,101354376,344,344,344,344,0
20240221,161100,101354376,344,344,344,344,0
20240221,161000,101354376,344,344,344,344,0
20240221,160900,101354376,344,344,344,344,0
20240221,160800,101354376,344,344,344,344,0
20240221,160700,101354376,344,344,344,344,0
20240221,160600,101354376,344,344,344,344,0
20240221,160500,101354376,344,344,344,344,0
20240221,160400,101354376,344,344,344,344,0
20240221,160300,101354376,344,344,344,344,0
20240221,160200,101354376,344,344,344,344,0
20240221,160100,101354376,344,344,344,344,1990
20240221,160000,101354376,344,344,344,344,0
20240221,155900,101354376,344,344,344,344,0
20240221,155800,101354376,344,344,344,344,0
20240221,155700,101354376,344,344,344,344,0
20240221,155600,101354376,344,344,344,344,0
20240221,155500,101354376,344,344,344,344,0
20240221,155400,101354376,344,344,344,344,0
20240221,155300,101354376,344,344,344,344,0
20240221,155200,101354376,344,344,344,344,0
20240221,155100,101354376,344,344,344,344,0
20240221,155000,101354376,344,344,344,344,0
20240221,154900,101354376,344,344,344,344,0
20240221,154800,101354376,344,344,344,344,0
20240221,154700,101354376,344,344,344,344,0
20240221,154600,101354376,344,344,344,344,0
20240221,154500,101354376,344,344,344,344,0
20240221,154400,101354376,344,344,344,344,0
20240221,154300,101354376,344,344,344,344,0
20240221,154200,101354376,344,344,344,344,0
20240221,154100,101354376,344,344,344,344,0
20240221,154000,101354376,344,344,344,344,0
20240221,153900,101354376,344,344,344,344,0
20240221,153800,101354376,344,344,344,344,0
20240221,153700,101354376,344,344,344,344,0
20240221,153600,101354376,344,344,344,344,0
20240221,153500,101354376,344,344,344,344,0
20240221,153400,101354376,344,344,344,344,0
20240221,153300,101354376,344,344,344,344,0
20240221,153200,101354376,344,344,344,344,0
20240221,153100,101354376,344,344,344,344,1990
20240221,153000,101354376,344,344,344,344,1990
20240221,152900,100669816,344,344,344,344,0
20240221,152800,100669816,344,344,344,344,0
20240221,152700,100669816,344,344,344,344,0
20240221,152600,100669816,344,344,344,344,0
20240221,152500,100669816,344,344,344,344,0
20240221,152400,100669816,344,344,344,344,0
20240221,152300,100669816,344,344,344,344,0
20240221,152200,100669816,344,344,344,344,0
20240221,152100,100669816,344,344,344,344,0
20240221,152000,100669816,344,344,344,344,0
20240221,151900,100669816,344,344,344,344,2
20240221,151800,100669128,344,344,344,344,2
20240221,151700,100668440,344,344,344,344,2
20240221,151600,100667752,344,344,344,343,75
20240221,151500,100641987,344,344,344,344,0
20240221,151400,100641987,344,344,344,344,1
20240221,151300,100641643,344,343,344,343,3
20240221,151200,100640613,344,344,344,344,0
20240221,151100,100640613,344,344,344,344,25
20240221,151000,100632013,344,344,344,344,0
20240221,150900,100632013,344,344,344,344,0
20240221,150800,100632013,344,344,344,344,0
20240221,150700,100632013,344,344,344,344,2
20240221,150600,100631325,343,343,343,343,0
20240221,150500,100631325,343,343,343,343,0
20240221,150400,100631325,343,343,343,343,9
20240221,150300,100628238,344,343,344,343,2
20240221,150200,100627551,344,344,344,344,0
20240221,150100,100627551,344,344,344,344,500
20240221,150000,100455551,344,344,344,344,0
20240221,145900,100455551,344,344,344,344,400
20240221,145800,100317951,344,344,344,344,0
20240221,145700,100317951,344,344,344,344,0
20240221,145600,100317951,344,344,344,344,0
20240221,145500,100317951,344,344,344,344,0
20240221,145400,100317951,344,344,344,344,0
20240221,145300,100317951,344,344,344,344,1
20240221,145200,100317607,343,343,343,343,0
20240221,145100,100317607,343,343,343,343,1000
20240221,145000,99974607,343,343,343,343,9294
20240221,144900,96786765,343,343,343,343,1012
20240221,144800,96439649,343,343,343,343,0
20240221,144700,96439649,343,343,343,343,0
20240221,144600,96439649,343,342,343,342,15
20240221,144500,96434506,343,343,343,343,175
20240221,144400,96374481,344,344,344,344,0
20240221,144300,96374481,344,344,344,344,0
20240221,144200,96374481,344,343,344,343,202
20240221,144100,96305194,343,343,343,343,200
20240221,144000,96236594,342,343,343,342,737
20240221,143900,95984464,344,344,344,344,0
20240221,143800,95984464,344,344,344,344,6
20240221,143700,95982400,343,343,343,343,0
20240221,143600,95982400,343,342,344,342,3990
20240221,143500,94613830,343,343,343,342,30
20240221,143400,94603560,343,343,343,343,300
20240221,143300,94500660,343,343,343,343,0
20240221,143200,94500660,343,343,343,343,779
20240221,143100,94233463,342,342,342,342,1
20240221,143000,94233121,342,343,343,342,105
20240221,142900,94197108,343,343,343,343,2
20240221,142800,94196422,343,343,343,342,25
20240221,142700,94187848,344,344,344,344,2
20240221,142600,94187160,344,344,344,344,1
20240221,142500,94186816,343,344,344,343,4
20240221,142400,94185443,343,343,343,343,1020
20240221,142300,93835583,343,343,343,343,0
20240221,142200,93835583,343,343,343,343,0
20240221,142100,93835583,343,343,343,343,0
20240221,142000,93835583,343,343,343,343,0
20240221,141900,93835583,343,343,343,343,0
20240221,141800,93835583,343,343,343,343,1
20240221,141700,93835240,344,344,344,344,0
20240221,141600,93835240,344,344,344,344,0
20240221,141500,93835240,344,344,344,344,0
20240221,141400,93835240,344,344,344,344,0
20240221,141300,93835240,344,344,344,344,1
20240221,141200,93834896,343,343,343,343,0
20240221,141100,93834896,343,344,344,343,3014
20240221,141000,92798094,343,343,343,343,12
20240221,140900,92793978,344,344,344,344,0
20240221,140800,92793978,344,344,344,344,35
20240221,140700,92781938,343,343,343,343,0
20240221,140600,92781938,343,343,343,343,0
20240221,140500,92781938,343,343,343,343,0
20240221,140400,92781938,343,343,343,343,0
20240221,140300,92781938,343,343,343,343,0
20240221,140200,92781938,343,343,343,343,0
20240221,140100,92781938,343,343,343,343,0
20240221,140000,92781938,343,343,343,343,10
20240221,135900,92778508,344,344,344,344,0
20240221,135800,92778508,344,344,344,344,0
20240221,135700,92778508,344,344,344,344,0
20240221,135600,92778508,344,344,344,344,0
20240221,135500,92778508,344,344,344,344,2
20240221,135400,92777820,344,344,344,344,0
20240221,135300,92777820,344,344,344,344,0
20240221,135200,92777820,344,344,344,344,0
20240221,135100,92777820,344,344,344,344,0
20240221,135000,92777820,344,344,344,344,0
20240221,134900,92777820,344,344,344,344,4
20240221,134800,92776444,343,343,343,343,0
20240221,134700,92776444,343,343,343,343,0
20240221,134600,92776444,343,343,343,343,144
20240221,134500,92727052,344,344,344,344,0
20240221,134400,92727052,344,344,344,344,100
20240221,134300,92692652,344,344,344,344,0
20240221,134200,92692652,344,344,344,344,0
20240221,134100,92692652,344,344,344,344,1
20240221,134000,92692308,343,343,343,343,1
20240221,133900,92691965,344,344,344,344,3
20240221,133800,92690933,343,343,343,343,0
20240221,133700,92690933,343,343,343,343,0
20240221,133600,92690933,343,343,343,343,1
20240221,133500,92690590,344,344,344,344,1
20240221,133400,92690246,344,344,344,344,0
20240221,133300,92690246,344,344,344,344,0
20240221,133200,92690246,344,344,344,344,0
20240221,133100,92690246,344,344,344,344,2
20240221,133000,92689558,342,342,342,342,1
20240221,132900,92689216,343,342,343,342,4
20240221,132800,92687846,343,343,343,342,311
20240221,132700,92581185,343,343,343,343,51
20240221,132600,92563692,344,344,344,344,0
20240221,132500,92563692,344,344,344,344,0
20240221,132400,92563692,344,344,344,344,0
20240221,132300,92563692,344,344,344,344,0
20240221,132200,92563692,344,344,344,344,0
20240221,132100,92563692,344,344,344,344,0
20240221,132000,92563692,344,344,344,344,0
20240221,131900,92563692,344,344,344,344,0
20240221,131800,92563692,344,344,344,344,0
20240221,131700,92563692,344,344,344,344,0
20240221,131600,92563692,344,344,344,344,2
20240221,131500,92563004,344,344,344,344,0
20240221,131400,92563004,344,344,344,344,0
20240221,131300,92563004,344,344,344,344,0
20240221,131200,92563004,344,344,344,344,2
20240221,131100,92562316,344,344,344,344,0
20240221,131000,92562316,344,344,344,344,0
20240221,130900,92562316,344,344,344,344,0
20240221,130800,92562316,344,344,344,344,0
20240221,130700,92562316,344,344,344,344,1500
20240221,130600,92046316,344,344,344,344,0
20240221,130500,92046316,344,344,344,344,2
20240221,130400,92045628,344,344,344,344,500
20240221,130300,91873628,344,344,344,344,0
20240221,130200,91873628,344,344,344,344,0
20240221,130100,91873628,344,344,344,344,0
20240221,130000,91873628,344,344,344,344,0
20240221,125900,91873628,344,344,344,344,0
20240221,125800,91873628,344,344,344,344,0
20240221,125700,91873628,344,344,344,344,0
20240221,125600,91873628,344,344,344,344,0
20240221,125500,91873628,344,344,344,344,0
20240221,125400,91873628,344,344,344,344,19
20240221,125300,91867092,344,344,344,344,0
20240221,125200,91867092,344,344,344,344,0
20240221,125100,91867092,344,344,344,344,2
20240221,125000,91866404,344,344,344,344,0
20240221,124900,91866404,344,344,344,344,0
20240221,124800,91866404,344,344,344,344,0
20240221,124700,91866404,344,344,344,344,0
20240221,124600,91866404,344,344,344,344,0
20240221,124500,91866404,344,344,344,344,0
20240221,124400,91866404,344,344,344,344,0
20240221,124300,91866404,344,344,344,344,0
20240221,124200,91866404,344,344,344,344,0
20240221,124100,91866404,344,344,344,344,0
20240221,124000,91866404,344,344,344,344,1
20240221,123900,91866060,342,342,342,342,1
20240221,123800,91865718,343,343,343,343,4
20240221,123700,91864346,343,343,343,343,5257
20240221,123600,90061195,343,343,343,343,0
20240221,123500,90061195,343,343,343,343,0
20240221,123400,90061195,343,343,343,343,1
20240221,123300,90060852,342,342,342,342,0
20240221,123200,90060852,342,342,342,342,0
20240221,123100,90060852,342,342,342,342,0
20240221,123000,90060852,342,342,342,342,0
20240221,122900,90060852,342,342,342,342,1000
20240221,122800,89718852,343,343,343,343,0
20240221,122700,89718852,343,343,343,343,0
20240221,122600,89718852,343,343,343,343,0
20240221,122500,89718852,343,343,343,343,2
20240221,122400,89718166,343,343,343,343,0
20240221,122300,89718166,343,343,343,343,0
20240221,122200,89718166,343,343,343,343,10
20240221,122100,89714736,343,343,343,343,1
20240221,122000,89714393,342,342,342,342,0
20240221,121900,89714393,342,342,342,342,28
20240221,121800,89704817,342,342,342,342,0
20240221,121700,89704817,342,342,342,342,10080
20240221,121600,86257457,343,343,343,343,1000
20240221,121500,85914457,343,343,343,343,0
20240221,121400,85914457,343,343,343,343,150
20240221,121300,85863007,343,343,343,343,1500
20240221,121200,85348507,343,343,343,343,500
20240221,121100,85177007,343,343,343,343,0
20240221,121000,85177007,343,343,343,343,1296
20240221,120900,84732479,343,343,343,343,0
20240221,120800,84732479,343,343,343,343,0
20240221,120700,84732479,343,343,343,343,1002
20240221,120600,84388793,343,343,343,343,18
20240221,120500,84382619,343,343,343,343,33
20240221,120400,84371300,342,343,343,342,361
20240221,120300,84247837,343,343,343,343,0
20240221,120200,84247837,343,343,343,343,0
20240221,120100,84247837,343,343,343,343,0
20240221,120000,84247837,343,343,343,343,0
20240221,115900,84247837,343,343,343,343,0
20240221,115800,84247837,343,343,343,343,0
20240221,115700,84247837,343,343,343,343,86
20240221,115600,84218339,343,343,343,343,0
20240221,115500,84218339,343,343,343,343,0
20240221,115400,84218339,343,343,343,343,331
20240221,115300,84104806,343,343,343,343,0
20240221,115200,84104806,343,343,343,343,0
20240221,115100,84104806,343,343,343,343,0
20240221,115000,84104806,343,343,343,343,0
20240221,114900,84104806,343,343,343,343,0
20240221,114800,84104806,343,343,343,343,0
20240221,114700,84104806,343,343,343,343,660
20240221,114600,83878426,343,343,343,343,0
20240221,114500,83878426,343,343,343,343,0
20240221,114400,83878426,343,343,343,343,0
20240221,114300,83878426,343,343,343,343,0
20240221,114200,83878426,343,343,343,343,0
20240221,114100,83878426,343,343,343,343,0
20240221,114000,83878426,343,343,343,343,0
20240221,113900,83878426,343,343,343,343,64
20240221,113800,83856474,343,343,343,343,370
20240221,113700,83729564,343,343,343,343,217
20240221,113600,83655133,343,343,343,343,2
20240221,113500,83654447,343,343,343,343,0
20240221,113400,83654447,343,343,343,343,12
20240221,113300,83650331,343,343,343,343,101
20240221,113200,83615688,344,344,344,344,0
20240221,113100,83615688,344,344,344,344,0
20240221,113000,83615688,344,344,344,344,0
20240221,112900,83615688,344,343,344,343,14
20240221,112800,83610885,343,343,343,343,1676
20240221,112700,83036017,343,343,343,343,6729
20240221,112600,80727970,343,343,343,343,1000
20240221,112500,80384970,343,343,343,343,15
20240221,112400,80379825,343,343,343,343,0
20240221,112300,80379825,343,343,343,343,19
20240221,112200,80373308,343,343,343,343,704
20240221,112100,80131836,343,343,343,343,0
20240221,112000,80131836,343,342,343,342,6
20240221,111900,80129779,343,343,343,343,600
20240221,111800,79923979,343,342,343,342,4
20240221,111700,79922609,343,343,343,343,5
20240221,111600,79920894,343,343,343,343,4
20240221,111500,79919522,343,343,343,343,0
20240221,111400,79919522,343,343,343,343,3
20240221,111300,79918493,343,343,343,343,6
20240221,111200,79916435,343,343,343,343,6844
20240221,111100,77568943,344,344,344,344,0
20240221,111000,77568943,344,344,344,344,0
20240221,110900,77568943,344,344,344,344,0
20240221,110800,77568943,344,344,344,344,2
20240221,110700,77568255,344,344,344,344,0
20240221,110600,77568255,344,344,344,344,0
20240221,110500,77568255,344,344,344,344,1
20240221,110400,77567911,344,344,344,344,0
20240221,110300,77567911,344,344,344,344,0
20240221,110200,77567911,344,344,344,344,1
20240221,110100,77567567,343,343,343,343,0
20240221,110000,77567567,343,344,344,343,3
20240221,105900,77566536,343,343,343,343,2
20240221,105800,77565850,344,344,344,344,0
20240221,105700,77565850,344,344,344,344,0
20240221,105600,77565850,344,344,344,344,0
20240221,105500,77565850,344,344,344,344,6
20240221,105400,77563786,344,344,344,344,3
20240221,105300,77562754,344,344,344,344,0
20240221,105200,77562754,344,344,344,344,1
20240221,105100,77562410,344,344,344,344,0
20240221,105000,77562410,344,344,344,344,0
20240221,104900,77562410,344,344,344,344,0
20240221,104800,77562410,344,344,344,344,0
20240221,104700,77562410,344,344,344,344,0
20240221,104600,77562410,344,344,344,344,0
20240221,104500,77562410,344,344,344,344,0
20240221,104400,77562410,344,344,344,344,0
20240221,104300,77562410,344,344,344,344,0
20240221,104200,77562410,344,344,344,344,0
20240221,104100,77562410,344,344,344,344,0
20240221,104000,77562410,344,345,345,344,3
20240221,103900,77561376,345,345,345,345,0
20240221,103800,77561376,345,344,345,344,5
20240221,103700,77559655,344,344,344,344,1
20240221,103600,77559311,342,344,344,342,33818
20240221,103500,65979037,345,345,345,345,1
20240221,103400,65978692,344,344,344,344,0
20240221,103300,65978692,344,344,344,344,30
20240221,103200,65968372,344,344,344,344,300
20240221,103100,65865172,344,344,344,344,300
20240221,103000,65761972,345,345,345,345,0
20240221,102900,65761972,345,345,345,345,0
20240221,102800,65761972,345,345,345,345,0
20240221,102700,65761972,345,345,345,345,100
20240221,102600,65727472,345,345,345,345,0
20240221,102500,65727472,345,345,345,345,0
20240221,102400,65727472,345,345,345,345,0
20240221,102300,65727472,345,345,345,345,0
20240221,102200,65727472,345,344,345,344,8003
20240221,102100,62974434,344,344,344,344,0
20240221,102000,62974434,344,344,344,344,0
20240221,101900,62974434,344,344,344,344,3
20240221,101800,62973402,344,344,344,344,0
20240221,101700,62973402,344,344,344,344,21
20240221,101600,62966178,344,344,344,344,0
20240221,101500,62966178,344,344,344,344,0
20240221,101400,62966178,344,344,344,344,0
20240221,101300,62966178,344,344,344,344,0
20240221,101200,62966178,344,344,344,344,2000
20240221,101100,62278178,343,344,344,343,530
20240221,101000,62096358,344,344,344,344,0
20240221,100900,62096358,344,344,344,344,0
20240221,100800,62096358,344,344,344,344,200
20240221,100700,62027558,344,344,344,344,0
20240221,100600,62027558,344,343,344,343,11241
20240221,100500,58160655,343,343,343,343,5000
20240221,100400,56445655,343,343,343,343,0
20240221,100300,56445655,343,343,343,343,0
20240221,100200,56445655,343,343,343,343,0
20240221,100100,56445655,343,343,343,343,0
20240221,100000,56445655,343,343,343,343,1
20240221,095900,56445312,343,343,343,343,1
20240221,095800,56444969,344,343,344,343,612
20240221,095700,56235048,343,343,344,343,2118
20240221,095600,55508570,343,342,343,342,1337
20240221,095500,55051139,343,344,344,343,858
20240221,095400,54756844,343,343,343,343,1131
20240221,095300,54368911,343,343,343,343,12
20240221,095200,54364795,343,343,343,343,0
20240221,095100,54364795,343,343,343,343,0
20240221,095000,54364795,343,343,343,343,1
20240221,094900,54364452,343,343,343,343,88
20240221,094800,54334268,344,344,344,344,1
20240221,094700,54333924,343,343,343,343,11
20240221,094600,54330151,343,343,343,343,207
20240221,094500,54259150,343,343,343,343,100
20240221,094400,54224850,343,343,343,343,1001
20240221,094300,53881507,344,344,344,344,1
20240221,094200,53881163,342,343,343,342,8400
20240221,094100,51007958,344,344,344,344,16
20240221,094000,51002454,344,344,344,344,3
20240221,093900,51001422,343,343,343,342,2249
20240221,093800,50230016,343,343,343,343,2774
20240221,093700,49278534,343,343,343,343,88
20240221,093600,49248350,343,343,343,343,0
20240221,093500,49248350,343,343,343,343,0
20240221,093400,49248350,343,343,343,343,4
20240221,093300,49246978,343,344,344,343,7
20240221,093200,49244571,344,343,344,343,10
20240221,093100,49241138,343,342,343,342,30
20240221,093000,49230849,343,343,344,342,157
20240221,092900,49176999,344,344,344,344,0
20240221,092800,49176999,344,344,344,344,0
20240221,092700,49176999,344,344,344,344,3
20240221,092600,49175967,344,344,344,344,0
20240221,092500,49175967,344,344,344,344,1
20240221,092400,49175623,343,344,344,343,6
20240221,092300,49173562,343,343,343,343,933
20240221,092200,48853543,343,343,343,343,99
20240221,092100,48819586,343,343,344,342,5694
20240221,092000,46872119,343,343,343,343,268
20240221,091900,46780195,343,343,344,342,3390
20240221,091800,45618926,343,343,343,342,1446
20240221,091700,45122949,343,343,343,343,2011
20240221,091600,44433176,344,344,344,343,508
20240221,091500,44258431,344,344,344,344,300
20240221,091400,44155231,344,343,344,343,2245
20240221,091300,43384995,344,343,344,343,21
20240221,091200,43377791,344,344,344,344,0
20240221,091100,43377791,344,344,344,344,2877
20240221,091000,42388103,345,344,345,344,4664
20240221,090900,40781943,344,344,344,344,200
20240221,090800,40713143,344,344,344,344,0
20240221,090700,40713143,344,344,344,344,0
20240221,090600,40713143,344,344,344,344,1
20240221,090500,40712799,343,344,344,343,4
20240221,090400,40711426,343,342,343,342,557
20240221,090300,40520399,343,343,343,343,9547
20240221,090200,37245778,340,343,344,340,50449
20240221,090100,20086942,340,343,343,340,50102
20240221,090000,3007504,343,344,344,343,8766