stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,210200,208230641,589,589,589,589,40385
20240221,210100,208230641,589,589,589,589,0
20240221,210000,208230641,589,589,589,589,0
20240221,205900,208230641,589,589,589,589,0
20240221,205800,208230641,589,589,589,589,0
20240221,205700,208230641,589,589,589,589,0
20240221,205600,208230641,589,589,589,589,0
20240221,205500,208230641,589,589,589,589,0
20240221,205400,208230641,589,589,589,589,0
20240221,205300,208230641,589,589,589,589,0
20240221,205200,208230641,589,589,589,589,0
20240221,205100,208230641,589,589,589,589,0
20240221,205000,208230641,589,589,589,589,0
20240221,204900,208230641,589,589,589,589,0
20240221,204800,208230641,589,589,589,589,0
20240221,204700,208230641,589,589,589,589,0
20240221,204600,208230641,589,589,589,589,0
20240221,204500,208230641,589,589,589,589,0
20240221,204400,208230641,589,589,589,589,0
20240221,204300,208230641,589,589,589,589,0
20240221,204200,208230641,589,589,589,589,0
20240221,204100,208230641,589,589,589,589,0
20240221,204000,208230641,589,589,589,589,0
20240221,203900,208230641,589,589,589,589,0
20240221,203800,208230641,589,589,589,589,0
20240221,203700,208230641,589,589,589,589,0
20240221,203600,208230641,589,589,589,589,0
20240221,203500,208230641,589,589,589,589,0
20240221,203400,208230641,589,589,589,589,0
20240221,203300,208230641,589,589,589,589,0
20240221,203200,208230641,589,589,589,589,40385
20240221,203100,208230641,589,589,589,589,0
20240221,203000,208230641,589,589,589,589,0
20240221,202900,208230641,589,589,589,589,0
20240221,202800,208230641,589,589,589,589,0
20240221,202700,208230641,589,589,589,589,0
20240221,202600,208230641,589,589,589,589,0
20240221,202500,208230641,589,589,589,589,0
20240221,202400,208230641,589,589,589,589,0
20240221,202300,208230641,589,589,589,589,0
20240221,202200,208230641,589,589,589,589,0
20240221,202100,208230641,589,589,589,589,0
20240221,202000,208230641,589,589,589,589,0
20240221,201900,208230641,589,589,589,589,0
20240221,201800,208230641,589,589,589,589,0
20240221,201700,208230641,589,589,589,589,0
20240221,201600,208230641,589,589,589,589,0
20240221,201500,208230641,589,589,589,589,0
20240221,201400,208230641,589,589,589,589,0
20240221,201300,208230641,589,589,589,589,0
20240221,201200,208230641,589,589,589,589,0
20240221,201100,208230641,589,589,589,589,0
20240221,201000,208230641,589,589,589,589,0
20240221,200900,208230641,589,589,589,589,0
20240221,200800,208230641,589,589,589,589,0
20240221,200700,208230641,589,589,589,589,0
20240221,200600,208230641,589,589,589,589,0
20240221,200500,208230641,589,589,589,589,0
20240221,200400,208230641,589,589,589,589,0
20240221,200300,208230641,589,589,589,589,0
20240221,200200,208230641,589,589,589,589,40385
20240221,200100,208230641,589,589,589,589,0
20240221,200000,208230641,589,589,589,589,0
20240221,195900,208230641,589,589,589,589,0
20240221,195800,208230641,589,589,589,589,0
20240221,195700,208230641,589,589,589,589,0
20240221,195600,208230641,589,589,589,589,0
20240221,195500,208230641,589,589,589,589,0
20240221,195400,208230641,589,589,589,589,0
20240221,195300,208230641,589,589,589,589,0
20240221,195200,208230641,589,589,589,589,0
20240221,195100,208230641,589,589,589,589,0
20240221,195000,208230641,589,589,589,589,0
20240221,194900,208230641,589,589,589,589,0
20240221,194800,208230641,589,589,589,589,0
20240221,194700,208230641,589,589,589,589,0
20240221,194600,208230641,589,589,589,589,0
20240221,194500,208230641,589,589,589,589,0
20240221,194400,208230641,589,589,589,589,0
20240221,194300,208230641,589,589,589,589,0
20240221,194200,208230641,589,589,589,589,0
20240221,194100,208230641,589,589,589,589,0
20240221,194000,208230641,589,589,589,589,0
20240221,193900,208230641,589,589,589,589,0
20240221,193800,208230641,589,589,589,589,0
20240221,193700,208230641,589,589,589,589,0
20240221,193600,208230641,589,589,589,589,0
20240221,193500,208230641,589,589,589,589,0
20240221,193400,208230641,589,589,589,589,0
20240221,193300,208230641,589,589,589,589,0
20240221,193200,208230641,589,589,589,589,40385
20240221,193100,208230641,589,589,589,589,0
20240221,193000,208230641,589,589,589,589,0
20240221,192900,208230641,589,589,589,589,0
20240221,192800,208230641,589,589,589,589,0
20240221,192700,208230641,589,589,589,589,0
20240221,192600,208230641,589,589,589,589,0
20240221,192500,208230641,589,589,589,589,0
20240221,192400,208230641,589,589,589,589,0
20240221,192300,208230641,589,589,589,589,0
20240221,192200,208230641,589,589,589,589,0
20240221,192100,208230641,589,589,589,589,0
20240221,192000,208230641,589,589,589,589,0
20240221,191900,208230641,589,589,589,589,0
20240221,191800,208230641,589,589,589,589,0
20240221,191700,208230641,589,589,589,589,0
20240221,191600,208230641,589,589,589,589,0
20240221,191500,208230641,589,589,589,589,0
20240221,191400,208230641,589,589,589,589,0
20240221,191300,208230641,589,589,589,589,0
20240221,191200,208230641,589,589,589,589,0
20240221,191100,208230641,589,589,589,589,0
20240221,191000,208230641,589,589,589,589,0
20240221,190900,208230641,589,589,589,589,0
20240221,190800,208230641,589,589,589,589,0
20240221,190700,208230641,589,589,589,589,0
20240221,190600,208230641,589,589,589,589,0
20240221,190500,208230641,589,589,589,589,0
20240221,190400,208230641,589,589,589,589,0
20240221,190300,208230641,589,589,589,589,0
20240221,190200,208230641,589,589,589,589,40385
20240221,190100,208230641,589,589,589,589,0
20240221,190000,208230641,589,589,589,589,0
20240221,185900,208230641,589,589,589,589,0
20240221,185800,208230641,589,589,589,589,0
20240221,185700,208230641,589,589,589,589,0
20240221,185600,208230641,589,589,589,589,0
20240221,185500,208230641,589,589,589,589,0
20240221,185400,208230641,589,589,589,589,0
20240221,185300,208230641,589,589,589,589,0
20240221,185200,208230641,589,589,589,589,0
20240221,185100,208230641,589,589,589,589,0
20240221,185000,208230641,589,589,589,589,0
20240221,184900,208230641,589,589,589,589,0
20240221,184800,208230641,589,589,589,589,0
20240221,184700,208230641,589,589,589,589,0
20240221,184600,208230641,589,589,589,589,0
20240221,184500,208230641,589,589,589,589,0
20240221,184400,208230641,589,589,589,589,0
20240221,184300,208230641,589,589,589,589,0
20240221,184200,208230641,589,589,589,589,0
20240221,184100,208230641,589,589,589,589,0
20240221,184000,208230641,589,589,589,589,0
20240221,183900,208230641,589,589,589,589,0
20240221,183800,208230641,589,589,589,589,0
20240221,183700,208230641,589,589,589,589,0
20240221,183600,208230641,589,589,589,589,0
20240221,183500,208230641,589,589,589,589,0
20240221,183400,208230641,589,589,589,589,0
20240221,183300,208230641,589,589,589,589,0
20240221,183200,208230641,589,589,589,589,40385
20240221,183100,208230641,589,589,589,589,0
20240221,183000,208230641,589,589,589,589,0
20240221,182900,208230641,589,589,589,589,0
20240221,182800,208230641,589,589,589,589,0
20240221,182700,208230641,589,589,589,589,0
20240221,182600,208230641,589,589,589,589,0
20240221,182500,208230641,589,589,589,589,0
20240221,182400,208230641,589,589,589,589,0
20240221,182300,208230641,589,589,589,589,0
20240221,182200,208230641,589,589,589,589,0
20240221,182100,208230641,589,589,589,589,0
20240221,182000,208230641,589,589,589,589,0
20240221,181900,208230641,589,589,589,589,0
20240221,181800,208230641,589,589,589,589,0
20240221,181700,208230641,589,589,589,589,0
20240221,181600,208230641,589,589,589,589,0
20240221,181500,208230641,589,589,589,589,0
20240221,181400,208230641,589,589,589,589,0
20240221,181300,208230641,589,589,589,589,0
20240221,181200,208230641,589,589,589,589,0
20240221,181100,208230641,589,589,589,589,0
20240221,181000,208230641,589,589,589,589,0
20240221,180900,208230641,589,589,589,589,0
20240221,180800,208230641,589,589,589,589,0
20240221,180700,208230641,589,589,589,589,0
20240221,180600,208230641,589,589,589,589,0
20240221,180500,208230641,589,589,589,589,0
20240221,180400,208230641,589,589,589,589,0
20240221,180300,208230641,589,589,589,589,0
20240221,180200,208230641,589,589,589,589,40385
20240221,180100,208230641,589,589,589,589,0
20240221,180000,208230641,589,589,589,589,0
20240221,175900,208230641,589,589,589,589,0
20240221,175800,208230641,589,589,589,589,0
20240221,175700,208230641,589,589,589,589,0
20240221,175600,208230641,589,589,589,589,0
20240221,175500,208230641,589,589,589,589,0
20240221,175400,208230641,589,589,589,589,0
20240221,175300,208230641,589,589,589,589,0
20240221,175200,208230641,589,589,589,589,0
20240221,175100,208230641,589,589,589,589,0
20240221,175000,208230641,589,589,589,589,0
20240221,174900,208230641,589,589,589,589,0
20240221,174800,208230641,589,589,589,589,0
20240221,174700,208230641,589,589,589,589,0
20240221,174600,208230641,589,589,589,589,0
20240221,174500,208230641,589,589,589,589,0
20240221,174400,208230641,589,589,589,589,0
20240221,174300,208230641,589,589,589,589,0
20240221,174200,208230641,589,589,589,589,0
20240221,174100,208230641,589,589,589,589,0
20240221,174000,208230641,589,589,589,589,0
20240221,173900,208230641,589,589,589,589,0
20240221,173800,208230641,589,589,589,589,0
20240221,173700,208230641,589,589,589,589,0
20240221,173600,208230641,589,589,589,589,0
20240221,173500,208230641,589,589,589,589,0
20240221,173400,208230641,589,589,589,589,0
20240221,173300,208230641,589,589,589,589,0
20240221,173200,208230641,589,589,589,589,40385
20240221,173100,208230641,589,589,589,589,0
20240221,173000,208230641,589,589,589,589,0
20240221,172900,208230641,589,589,589,589,0
20240221,172800,208230641,589,589,589,589,0
20240221,172700,208230641,589,589,589,589,0
20240221,172600,208230641,589,589,589,589,0
20240221,172500,208230641,589,589,589,589,0
20240221,172400,208230641,589,589,589,589,0
20240221,172300,208230641,589,589,589,589,0
20240221,172200,208230641,589,589,589,589,0
20240221,172100,208230641,589,589,589,589,0
20240221,172000,208230641,589,589,589,589,0
20240221,171900,208230641,589,589,589,589,0
20240221,171800,208230641,589,589,589,589,0
20240221,171700,208230641,589,589,589,589,0
20240221,171600,208230641,589,589,589,589,0
20240221,171500,208230641,589,589,589,589,0
20240221,171400,208230641,589,589,589,589,0
20240221,171300,208230641,589,589,589,589,0
20240221,171200,208230641,589,589,589,589,0
20240221,171100,208230641,589,589,589,589,0
20240221,171000,208230641,589,589,589,589,0
20240221,170900,208230641,589,589,589,589,0
20240221,170800,208230641,589,589,589,589,0
20240221,170700,208230641,589,589,589,589,0
20240221,170600,208230641,589,589,589,589,0
20240221,170500,208230641,589,589,589,589,0
20240221,170400,208230641,589,589,589,589,0
20240221,170300,208230641,589,589,589,589,0
20240221,170200,208230641,589,589,589,589,40385
20240221,170100,208230641,589,589,589,589,0
20240221,170000,208230641,589,589,589,589,0
20240221,165900,208230641,589,589,589,589,0
20240221,165800,208230641,589,589,589,589,0
20240221,165700,208230641,589,589,589,589,0
20240221,165600,208230641,589,589,589,589,0
20240221,165500,208230641,589,589,589,589,0
20240221,165400,208230641,589,589,589,589,0
20240221,165300,208230641,589,589,589,589,0
20240221,165200,208230641,589,589,589,589,0
20240221,165100,208230641,589,589,589,589,0
20240221,165000,208230641,589,589,589,589,0
20240221,164900,208230641,589,589,589,589,0
20240221,164800,208230641,589,589,589,589,0
20240221,164700,208230641,589,589,589,589,0
20240221,164600,208230641,589,589,589,589,0
20240221,164500,208230641,589,589,589,589,0
20240221,164400,208230641,589,589,589,589,0
20240221,164300,208230641,589,589,589,589,0
20240221,164200,208230641,589,589,589,589,0
20240221,164100,208230641,589,589,589,589,0
20240221,164000,208230641,589,589,589,589,0
20240221,163900,208230641,589,589,589,589,0
20240221,163800,208230641,589,589,589,589,0
20240221,163700,208230641,589,589,589,589,0
20240221,163600,208230641,589,589,589,589,0
20240221,163500,208230641,589,589,589,589,0
20240221,163400,208230641,589,589,589,589,0
20240221,163300,208230641,589,589,589,589,0
20240221,163200,208230641,589,589,589,589,40385
20240221,163100,208230641,589,589,589,589,0
20240221,163000,208230641,589,589,589,589,0
20240221,162900,208230641,589,589,589,589,0
20240221,162800,208230641,589,589,589,589,0
20240221,162700,208230641,589,589,589,589,0
20240221,162600,208230641,589,589,589,589,0
20240221,162500,208230641,589,589,589,589,0
20240221,162400,208230641,589,589,589,589,0
20240221,162300,208230641,589,589,589,589,0
20240221,162200,208230641,589,589,589,589,0
20240221,162100,208230641,589,589,589,589,0
20240221,162000,208230641,589,589,589,589,0
20240221,161900,208230641,589,589,589,589,0
20240221,161800,208230641,589,589,589,589,0
20240221,161700,208230641,589,589,589,589,0
20240221,161600,208230641,589,589,589,589,0
20240221,161500,208230641,589,589,589,589,0
20240221,161400,208230641,589,589,589,589,0
20240221,161300,208230641,589,589,589,589,0
20240221,161200,208230641,589,589,589,589,0
20240221,161100,208230641,589,589,589,589,0
20240221,161000,208230641,589,589,589,589,0
20240221,160900,208230641,589,589,589,589,0
20240221,160800,208230641,589,589,589,589,0
20240221,160700,208230641,589,589,589,589,0
20240221,160600,208230641,589,589,589,589,0
20240221,160500,208230641,589,589,589,589,0
20240221,160400,208230641,589,589,589,589,0
20240221,160300,208230641,589,589,589,589,0
20240221,160200,208230641,589,589,589,589,40385
20240221,160100,208230641,589,589,589,589,0
20240221,160000,208230641,589,589,589,589,0
20240221,155900,208230641,589,589,589,589,0
20240221,155800,208230641,589,589,589,589,0
20240221,155700,208230641,589,589,589,589,0
20240221,155600,208230641,589,589,589,589,0
20240221,155500,208230641,589,589,589,589,0
20240221,155400,208230641,589,589,589,589,0
20240221,155300,208230641,589,589,589,589,0
20240221,155200,208230641,589,589,589,589,0
20240221,155100,208230641,589,589,589,589,0
20240221,155000,208230641,589,589,589,589,0
20240221,154900,208230641,589,589,589,589,0
20240221,154800,208230641,589,589,589,589,0
20240221,154700,208230641,589,589,589,589,0
20240221,154600,208230641,589,589,589,589,0
20240221,154500,208230641,589,589,589,589,0
20240221,154400,208230641,589,589,589,589,0
20240221,154300,208230641,589,589,589,589,0
20240221,154200,208230641,589,589,589,589,0
20240221,154100,208230641,589,589,589,589,0
20240221,154000,208230641,589,589,589,589,0
20240221,153900,208230641,589,589,589,589,0
20240221,153800,208230641,589,589,589,589,0
20240221,153700,208230641,589,589,589,589,0
20240221,153600,208230641,589,589,589,589,0
20240221,153500,208230641,589,589,589,589,0
20240221,153400,208230641,589,589,589,589,0
20240221,153300,208230641,589,589,589,589,0
20240221,153200,208230641,589,589,589,589,40385
20240221,153100,208230641,589,589,589,589,0
20240221,153000,208230641,589,589,589,589,40385
20240221,152900,184443876,594,594,594,594,0
20240221,152800,184443876,594,594,594,594,0
20240221,152700,184443876,594,594,594,594,0
20240221,152600,184443876,594,594,594,594,0
20240221,152500,184443876,594,594,594,594,0
20240221,152400,184443876,594,594,594,594,0
20240221,152300,184443876,594,594,594,594,0
20240221,152200,184443876,594,594,594,594,0
20240221,152100,184443876,594,594,594,594,0
20240221,152000,184443876,594,594,594,594,0
20240221,151900,184443876,594,593,594,591,11337
20240221,151800,177739348,592,592,592,592,0
20240221,151700,177739348,592,593,593,592,681
20240221,151600,177335596,592,592,592,592,100
20240221,151500,177276396,592,593,593,592,77
20240221,151400,177230811,593,593,593,593,202
20240221,151300,177111025,593,592,593,592,216
20240221,151200,176982952,592,592,592,592,173
20240221,151100,176880536,592,592,592,592,17
20240221,151000,176870472,592,592,592,592,289
20240221,150900,176699384,591,592,592,591,1361
20240221,150800,175894822,592,592,592,592,0
20240221,150700,175894822,592,592,592,592,5
20240221,150600,175891862,593,593,593,593,15
20240221,150500,175882967,594,594,594,594,0
20240221,150400,175882967,594,594,594,594,8
20240221,150300,175878215,594,593,594,593,51
20240221,150200,175847971,593,593,593,593,44
20240221,150100,175821879,592,592,592,592,600
20240221,150000,175466679,593,593,593,593,20
20240221,145900,175454819,593,593,593,591,2301
20240221,145800,174094001,594,594,594,594,10
20240221,145700,174088061,594,594,594,594,0
20240221,145600,174088061,594,594,594,594,0
20240221,145500,174088061,594,591,594,591,101
20240221,145400,174028367,591,592,592,591,1670
20240221,145300,173041396,592,592,592,592,2000
20240221,145200,171857396,591,591,591,591,0
20240221,145100,171857396,591,591,591,591,0
20240221,145000,171857396,591,591,591,591,0
20240221,144900,171857396,591,591,591,591,0
20240221,144800,171857396,591,591,591,591,0
20240221,144700,171857396,591,591,591,591,4504
20240221,144600,169195532,592,592,592,592,169
20240221,144500,169095484,592,592,592,592,2
20240221,144400,169094300,592,592,592,592,0
20240221,144300,169094300,592,592,592,591,1767
20240221,144200,168048336,592,592,592,592,3112
20240221,144100,166206032,592,592,592,592,0
20240221,144000,166206032,592,592,592,592,0
20240221,143900,166206032,592,592,592,592,0
20240221,143800,166206032,592,592,592,592,1090
20240221,143700,165560752,592,592,592,591,1700
20240221,143600,164555551,592,592,592,592,200
20240221,143500,164437151,594,592,594,592,1800
20240221,143400,163368551,591,591,591,591,0
20240221,143300,163368551,591,591,591,591,0
20240221,143200,163368551,591,591,591,591,631
20240221,143100,162995630,591,592,592,591,2268
20240221,143000,161655042,591,591,591,591,0
20240221,142900,161655042,591,591,591,591,0
20240221,142800,161655042,591,591,591,591,0
20240221,142700,161655042,591,595,595,591,16
20240221,142600,161645546,595,591,595,591,9856
20240221,142500,155820646,591,592,592,591,6145
20240221,142400,152187345,591,591,591,591,0
20240221,142300,152187345,591,591,591,591,0
20240221,142200,152187345,591,591,591,591,0
20240221,142100,152187345,591,593,593,591,14002
20240221,142000,143891144,593,594,594,593,4783
20240221,141900,141052468,596,596,596,596,0
20240221,141800,141052468,596,596,596,596,0
20240221,141700,141052468,596,596,596,596,0
20240221,141600,141052468,596,596,596,596,0
20240221,141500,141052468,596,596,596,596,2
20240221,141400,141051276,594,594,594,594,0
20240221,141300,141051276,594,594,594,594,1000
20240221,141200,140457276,594,594,594,594,3
20240221,141100,140455494,593,593,593,593,0
20240221,141000,140455494,593,593,593,593,522
20240221,140900,140145948,593,594,594,593,707
20240221,140800,139726639,595,594,595,594,563
20240221,140700,139392146,594,594,594,594,1
20240221,140600,139391552,593,593,593,593,0
20240221,140500,139391552,593,593,593,593,6
20240221,140400,139387994,593,593,593,593,10
20240221,140300,139382064,593,593,593,593,640
20240221,140200,139002544,592,593,593,592,3307
20240221,140100,137044431,594,594,594,594,0
20240221,140000,137044431,594,594,594,594,0
20240221,135900,137044431,594,594,594,594,0
20240221,135800,137044431,594,594,594,592,2051
20240221,135700,135828455,594,594,594,594,2
20240221,135600,135827267,594,594,594,594,1200
20240221,135500,135114467,596,596,596,596,12
20240221,135400,135107315,596,596,596,596,0
20240221,135300,135107315,596,596,596,596,0
20240221,135200,135107315,596,596,596,596,0
20240221,135100,135107315,596,596,596,596,0
20240221,135000,135107315,596,596,596,596,0
20240221,134900,135107315,596,596,596,596,0
20240221,134800,135107315,596,596,596,596,0
20240221,134700,135107315,596,596,596,596,0
20240221,134600,135107315,596,596,596,596,0
20240221,134500,135107315,596,596,596,596,0
20240221,134400,135107315,596,596,596,596,0
20240221,134300,135107315,596,596,596,596,1
20240221,134200,135106719,592,592,592,592,0
20240221,134100,135106719,592,593,593,592,1820
20240221,134000,134029178,595,595,595,595,0
20240221,133900,134029178,595,595,595,595,0
20240221,133800,134029178,595,595,595,595,0
20240221,133700,134029178,595,595,595,595,0
20240221,133600,134029178,595,595,595,595,0
20240221,133500,134029178,595,595,595,595,10
20240221,133400,134023228,595,595,595,595,0
20240221,133300,134023228,595,595,595,595,8
20240221,133200,134018468,595,595,595,595,0
20240221,133100,134018468,595,595,595,595,1
20240221,133000,134017873,591,595,595,591,9201
20240221,132900,128571985,596,596,596,596,0
20240221,132800,128571985,596,595,596,592,5072
20240221,132700,125568826,596,596,596,596,0
20240221,132600,125568826,596,596,596,596,3
20240221,132500,125567038,592,593,593,592,3380
20240221,132400,123565678,597,592,597,592,672
20240221,132300,123167844,592,593,593,592,6000
20240221,132200,119611074,593,593,593,593,0
20240221,132100,119611074,593,593,593,593,0
20240221,132000,119611074,593,593,593,593,0
20240221,131900,119611074,593,593,593,593,2000
20240221,131800,118425074,593,594,594,593,3366
20240221,131700,116427353,594,595,595,594,13001
20240221,131600,108703520,595,595,595,595,13228
20240221,131500,100832860,595,596,596,595,554
20240221,131400,100502982,595,596,596,595,1252
20240221,131300,99757390,596,596,596,596,1000
20240221,131200,99161390,598,598,598,598,0
20240221,131100,99161390,598,598,598,598,0
20240221,131000,99161390,598,598,598,598,1
20240221,130900,99160792,595,595,595,595,0
20240221,130800,99160792,595,595,595,595,0
20240221,130700,99160792,595,596,596,595,4480
20240221,130600,96492698,598,598,598,598,0
20240221,130500,96492698,598,598,598,598,1
20240221,130400,96492100,596,596,596,596,100
20240221,130300,96432500,596,596,596,596,0
20240221,130200,96432500,596,596,596,596,0
20240221,130100,96432500,596,596,596,596,0
20240221,130000,96432500,596,596,596,596,944
20240221,125900,95869876,596,596,596,596,0
20240221,125800,95869876,596,596,596,596,713
20240221,125700,95444928,598,598,598,598,107
20240221,125600,95380942,599,599,599,599,2
20240221,125500,95379744,596,596,596,596,202
20240221,125400,95259352,597,597,597,597,0
20240221,125300,95259352,597,597,597,597,0
20240221,125200,95259352,597,597,597,597,36
20240221,125100,95237860,597,597,597,597,0
20240221,125000,95237860,597,597,597,597,0
20240221,124900,95237860,597,597,597,597,0
20240221,124800,95237860,597,597,597,597,0
20240221,124700,95237860,597,597,597,597,1723
20240221,124600,94209229,597,597,597,597,0
20240221,124500,94209229,597,597,597,597,0
20240221,124400,94209229,597,597,597,597,0
20240221,124300,94209229,597,597,597,597,500
20240221,124200,93910729,597,597,597,597,0
20240221,124100,93910729,597,599,600,597,2132
20240221,124000,92633770,597,597,597,597,0
20240221,123900,92633770,597,597,597,597,0
20240221,123800,92633770,597,597,597,597,0
20240221,123700,92633770,597,597,597,597,0
20240221,123600,92633770,597,597,597,597,0
20240221,123500,92633770,597,597,597,597,0
20240221,123400,92633770,597,597,597,597,0
20240221,123300,92633770,597,597,597,597,0
20240221,123200,92633770,597,597,597,597,1
20240221,123100,92633173,599,599,599,599,0
20240221,123000,92633173,599,599,599,599,0
20240221,122900,92633173,599,599,599,599,0
20240221,122800,92633173,599,599,599,599,0
20240221,122700,92633173,599,599,599,599,0
20240221,122600,92633173,599,599,599,599,0
20240221,122500,92633173,599,599,599,599,1
20240221,122400,92632574,599,599,599,599,1
20240221,122300,92631975,596,596,596,596,0
20240221,122200,92631975,596,596,596,596,120
20240221,122100,92560455,596,596,596,596,444
20240221,122000,92295831,596,596,596,596,405
20240221,121900,92054451,596,596,596,596,4076
20240221,121800,89625155,598,597,598,597,12260
20240221,121700,82305920,598,598,598,598,0
20240221,121600,82305920,598,598,598,598,0
20240221,121500,82305920,598,599,599,598,9201
20240221,121400,76803719,599,598,599,598,11
20240221,121300,76797140,598,598,598,598,50
20240221,121200,76767240,600,600,600,600,0
20240221,121100,76767240,600,599,600,599,8120
20240221,121000,71903358,599,599,599,599,300
20240221,120900,71723658,600,600,600,600,0
20240221,120800,71723658,600,600,600,600,0
20240221,120700,71723658,600,600,600,600,1095
20240221,120600,71066658,600,600,600,600,700
20240221,120500,70646658,600,600,600,600,1500
20240221,120400,69746658,600,598,600,598,3776
20240221,120300,67485583,598,598,598,598,51
20240221,120200,67455085,598,599,599,598,563
20240221,120100,67118344,599,599,599,599,0
20240221,120000,67118344,599,599,599,599,255
20240221,115900,66965599,600,600,600,600,0
20240221,115800,66965599,600,600,600,600,0
20240221,115700,66965599,600,600,600,600,0
20240221,115600,66965599,600,600,600,600,536
20240221,115500,66643999,600,600,600,600,1
20240221,115400,66643399,597,597,597,597,0
20240221,115300,66643399,597,597,597,597,0
20240221,115200,66643399,597,599,599,597,80
20240221,115100,66595635,600,600,600,600,0
20240221,115000,66595635,600,600,600,600,0
20240221,114900,66595635,600,600,600,600,0
20240221,114800,66595635,600,600,600,600,0
20240221,114700,66595635,600,600,600,600,0
20240221,114600,66595635,600,600,600,600,0
20240221,114500,66595635,600,600,600,600,0
20240221,114400,66595635,600,600,600,600,0
20240221,114300,66595635,600,600,600,600,0
20240221,114200,66595635,600,600,600,600,1
20240221,114100,66595035,597,597,597,597,0
20240221,114000,66595035,597,598,598,597,46
20240221,113900,66567553,597,597,597,597,0
20240221,113800,66567553,597,598,598,597,1796
20240221,113700,65494338,599,599,599,599,2
20240221,113600,65493140,599,599,599,599,0
20240221,113500,65493140,599,599,599,599,104
20240221,113400,65430844,600,600,600,600,0
20240221,113300,65430844,600,600,600,600,1
20240221,113200,65430244,600,600,600,600,20
20240221,113100,65418244,600,600,600,600,0
20240221,113000,65418244,600,600,600,600,1
20240221,112900,65417644,598,598,598,598,0
20240221,112800,65417644,598,598,598,598,0
20240221,112700,65417644,598,598,598,598,0
20240221,112600,65417644,598,598,598,598,0
20240221,112500,65417644,598,598,598,598,0
20240221,112400,65417644,598,599,599,598,2030
20240221,112300,64201704,599,599,599,599,2
20240221,112200,64200506,599,599,599,599,1
20240221,112100,64199907,598,598,598,598,820
20240221,112000,63709547,598,598,598,598,424
20240221,111900,63455995,598,598,598,598,775
20240221,111800,62992545,598,598,598,598,3145
20240221,111700,61111835,598,598,598,598,100
20240221,111600,61052035,598,598,598,598,0
20240221,111500,61052035,598,598,598,598,1
20240221,111400,61051437,598,599,599,598,5876
20240221,111300,57537512,599,599,599,599,0
20240221,111200,57537512,599,599,599,599,423
20240221,111100,57284135,599,599,599,599,405
20240221,111000,57041540,598,598,598,598,0
20240221,110900,57041540,598,598,598,598,885
20240221,110800,56512310,599,599,599,599,630
20240221,110700,56134940,599,599,599,599,2635
20240221,110600,54556575,600,600,600,600,15
20240221,110500,54547575,601,601,601,601,0
20240221,110400,54547575,601,601,601,601,0
20240221,110300,54547575,601,601,601,601,20
20240221,110200,54535555,601,601,601,601,0
20240221,110100,54535555,601,601,601,601,0
20240221,110000,54535555,601,601,601,601,56
20240221,105900,54501899,601,601,601,601,0
20240221,105800,54501899,601,601,601,601,0
20240221,105700,54501899,601,601,601,601,0
20240221,105600,54501899,601,601,601,601,2
20240221,105500,54500697,602,602,602,602,0
20240221,105400,54500697,602,602,602,602,0
20240221,105300,54500697,602,602,602,602,0
20240221,105200,54500697,602,602,602,602,0
20240221,105100,54500697,602,602,602,602,1
20240221,105000,54500095,602,602,602,602,0
20240221,104900,54500095,602,602,602,602,0
20240221,104800,54500095,602,602,602,602,0
20240221,104700,54500095,602,602,602,602,0
20240221,104600,54500095,602,602,602,602,0
20240221,104500,54500095,602,602,602,602,52
20240221,104400,54468791,602,602,602,602,175
20240221,104300,54363441,600,600,600,600,2666
20240221,104200,52763841,602,602,602,602,803
20240221,104100,52280435,602,602,602,602,1
20240221,104000,52279833,600,601,601,600,4264
20240221,103900,49721363,600,600,600,600,887
20240221,103800,49189163,602,602,602,602,0
20240221,103700,49189163,602,602,602,602,421
20240221,103600,48935721,600,600,600,600,1489
20240221,103500,48042321,600,600,600,600,0
20240221,103400,48042321,600,600,600,600,0
20240221,103300,48042321,600,600,600,600,3718
20240221,103200,45811521,602,602,602,602,1
20240221,103100,45810919,600,600,600,600,1306
20240221,103000,45027319,600,600,600,600,0
20240221,102900,45027319,600,600,600,600,1197
20240221,102800,44309119,600,600,600,600,6
20240221,102700,44305519,600,600,600,600,6
20240221,102600,44301919,602,602,602,602,0
20240221,102500,44301919,602,602,602,602,0
20240221,102400,44301919,602,602,602,602,0
20240221,102300,44301919,602,602,602,602,1
20240221,102200,44301317,598,598,598,598,57
20240221,102100,44267231,599,599,599,599,0
20240221,102000,44267231,599,600,600,599,2958
20240221,101900,42493066,601,601,601,601,0
20240221,101800,42493066,601,600,601,600,2270
20240221,101700,41130400,600,600,600,600,0
20240221,101600,41130400,600,600,600,600,0
20240221,101500,41130400,600,600,600,600,0
20240221,101400,41130400,600,600,600,600,0
20240221,101300,41130400,600,600,600,600,1620
20240221,101200,40158400,601,601,601,601,48
20240221,101100,40129552,601,601,601,601,0
20240221,101000,40129552,601,601,601,601,166
20240221,100900,40029786,601,601,601,601,171
20240221,100800,39927015,601,601,601,601,1
20240221,100700,39926414,600,600,600,600,0
20240221,100600,39926414,600,602,602,600,5190
20240221,100500,36812014,602,602,602,602,0
20240221,100400,36812014,602,602,602,602,0
20240221,100300,36812014,602,602,602,602,0
20240221,100200,36812014,602,602,602,602,0
20240221,100100,36812014,602,602,602,602,0
20240221,100000,36812014,602,602,602,602,500
20240221,095900,36511014,602,602,602,602,0
20240221,095800,36511014,602,600,602,600,295
20240221,095700,36334012,600,600,600,600,0
20240221,095600,36334012,600,600,600,600,1073
20240221,095500,35690212,602,602,602,602,0
20240221,095400,35690212,602,602,602,602,166
20240221,095300,35590280,602,602,602,602,4983
20240221,095200,32590514,602,602,602,602,2529
20240221,095100,31068056,602,602,602,602,1
20240221,095000,31067454,602,602,602,602,4653
20240221,094900,28266348,602,602,602,602,232
20240221,094800,28126684,603,603,603,603,0
20240221,094700,28126684,603,603,603,603,1
20240221,094600,28126081,602,602,602,602,499
20240221,094500,27825683,602,602,602,602,0
20240221,094400,27825683,602,600,602,600,97
20240221,094300,27767481,600,600,600,599,1674
20240221,094200,26763085,600,600,600,600,260
20240221,094100,26607085,603,602,603,602,860
20240221,094000,26088545,603,600,603,600,4192
20240221,093900,23563815,600,600,600,600,0
20240221,093800,23563815,600,600,600,600,96
20240221,093700,23506215,600,601,601,600,2
20240221,093600,23505014,601,601,601,601,2044
20240221,093500,22276570,602,602,602,602,20
20240221,093400,22264530,602,598,602,598,4718
20240221,093300,19434932,598,598,598,598,20
20240221,093200,19422972,598,598,598,597,828
20240221,093100,18928578,598,598,598,598,1
20240221,093000,18927980,598,598,598,598,221
20240221,092900,18795822,599,598,599,596,3506
20240221,092800,16704777,597,600,600,597,253
20240221,092700,16553577,597,598,598,597,2471
20240221,092600,15078021,599,599,599,599,0
20240221,092500,15078021,599,599,599,599,0
20240221,092400,15078021,599,599,599,599,699
20240221,092300,14659320,601,601,601,601,0
20240221,092200,14659320,601,599,601,599,20
20240221,092100,14647320,601,601,601,601,319
20240221,092000,14455601,600,600,600,600,4872
20240221,091900,11532401,601,601,601,601,21
20240221,091800,11519780,601,601,601,601,166
20240221,091700,11420014,601,601,601,601,100
20240221,091600,11359914,601,601,601,601,3202
20240221,091500,9435512,601,601,601,600,311
20240221,091400,9248801,601,601,601,601,169
20240221,091300,9147232,601,601,601,601,0
20240221,091200,9147232,601,602,602,601,501
20240221,091100,8846130,601,602,602,601,284
20240221,091000,8675176,602,602,602,602,561
20240221,090900,8337454,601,602,603,601,638
20240221,090800,7953382,600,601,601,600,2803
20240221,090700,6270481,600,598,600,598,754
20240221,090600,5818083,600,600,600,600,1
20240221,090500,5817483,596,596,596,596,0
20240221,090400,5817483,596,597,598,596,1540
20240221,090300,4899008,599,599,599,599,1
20240221,090200,4898409,596,596,596,596,191
20240221,090100,4784573,596,596,596,596,823
20240221,090000,4294065,595,598,598,595,7198