stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,183700,78511354,583,583,583,583,3306
20240216,183600,78511354,583,583,583,583,0
20240216,183500,78511354,583,583,583,583,0
20240216,183400,78511354,583,583,583,583,0
20240216,183300,78511354,583,583,583,583,0
20240216,183200,78511354,583,583,583,583,0
20240216,183100,78511354,583,583,583,583,0
20240216,183000,78511354,583,583,583,583,0
20240216,182900,78511354,583,583,583,583,0
20240216,182800,78511354,583,583,583,583,0
20240216,182700,78511354,583,583,583,583,0
20240216,182600,78511354,583,583,583,583,0
20240216,182500,78511354,583,583,583,583,0
20240216,182400,78511354,583,583,583,583,0
20240216,182300,78511354,583,583,583,583,0
20240216,182200,78511354,583,583,583,583,0
20240216,182100,78511354,583,583,583,583,0
20240216,182000,78511354,583,583,583,583,0
20240216,181900,78511354,583,583,583,583,0
20240216,181800,78511354,583,583,583,583,0
20240216,181700,78511354,583,583,583,583,0
20240216,181600,78511354,583,583,583,583,0
20240216,181500,78511354,583,583,583,583,0
20240216,181400,78511354,583,583,583,583,0
20240216,181300,78511354,583,583,583,583,0
20240216,181200,78511354,583,583,583,583,0
20240216,181100,78511354,583,583,583,583,0
20240216,181000,78511354,583,583,583,583,0
20240216,180900,78511354,583,583,583,583,0
20240216,180800,78511354,583,583,583,583,0
20240216,180700,78511354,583,583,583,583,3306
20240216,180600,78511354,583,583,583,583,0
20240216,180500,78511354,583,583,583,583,0
20240216,180400,78511354,583,583,583,583,0
20240216,180300,78511354,583,583,583,583,0
20240216,180200,78511354,583,583,583,583,0
20240216,180100,78511354,583,583,583,583,0
20240216,180000,78511354,583,583,583,583,0
20240216,175900,78511354,583,583,583,583,0
20240216,175800,78511354,583,583,583,583,0
20240216,175700,78511354,583,583,583,583,0
20240216,175600,78511354,583,583,583,583,0
20240216,175500,78511354,583,583,583,583,0
20240216,175400,78511354,583,583,583,583,0
20240216,175300,78511354,583,583,583,583,0
20240216,175200,78511354,583,583,583,583,0
20240216,175100,78511354,583,583,583,583,0
20240216,175000,78511354,583,583,583,583,0
20240216,174900,78511354,583,583,583,583,0
20240216,174800,78511354,583,583,583,583,0
20240216,174700,78511354,583,583,583,583,0
20240216,174600,78511354,583,583,583,583,0
20240216,174500,78511354,583,583,583,583,0
20240216,174400,78511354,583,583,583,583,0
20240216,174300,78511354,583,583,583,583,0
20240216,174200,78511354,583,583,583,583,0
20240216,174100,78511354,583,583,583,583,0
20240216,174000,78511354,583,583,583,583,0
20240216,173900,78511354,583,583,583,583,0
20240216,173800,78511354,583,583,583,583,0
20240216,173700,78511354,583,583,583,583,3306
20240216,173600,78511354,583,583,583,583,0
20240216,173500,78511354,583,583,583,583,0
20240216,173400,78511354,583,583,583,583,0
20240216,173300,78511354,583,583,583,583,0
20240216,173200,78511354,583,583,583,583,0
20240216,173100,78511354,583,583,583,583,0
20240216,173000,78511354,583,583,583,583,0
20240216,172900,78511354,583,583,583,583,0
20240216,172800,78511354,583,583,583,583,0
20240216,172700,78511354,583,583,583,583,0
20240216,172600,78511354,583,583,583,583,0
20240216,172500,78511354,583,583,583,583,0
20240216,172400,78511354,583,583,583,583,0
20240216,172300,78511354,583,583,583,583,0
20240216,172200,78511354,583,583,583,583,0
20240216,172100,78511354,583,583,583,583,0
20240216,172000,78511354,583,583,583,583,0
20240216,171900,78511354,583,583,583,583,0
20240216,171800,78511354,583,583,583,583,0
20240216,171700,78511354,583,583,583,583,0
20240216,171600,78511354,583,583,583,583,0
20240216,171500,78511354,583,583,583,583,0
20240216,171400,78511354,583,583,583,583,0
20240216,171300,78511354,583,583,583,583,0
20240216,171200,78511354,583,583,583,583,0
20240216,171100,78511354,583,583,583,583,0
20240216,171000,78511354,583,583,583,583,0
20240216,170900,78511354,583,583,583,583,0
20240216,170800,78511354,583,583,583,583,0
20240216,170700,78511354,583,583,583,583,3306
20240216,170600,78511354,583,583,583,583,0
20240216,170500,78511354,583,583,583,583,0
20240216,170400,78511354,583,583,583,583,0
20240216,170300,78511354,583,583,583,583,0
20240216,170200,78511354,583,583,583,583,0
20240216,170100,78511354,583,583,583,583,0
20240216,170000,78511354,583,583,583,583,0
20240216,165900,78511354,583,583,583,583,0
20240216,165800,78511354,583,583,583,583,0
20240216,165700,78511354,583,583,583,583,0
20240216,165600,78511354,583,583,583,583,0
20240216,165500,78511354,583,583,583,583,0
20240216,165400,78511354,583,583,583,583,0
20240216,165300,78511354,583,583,583,583,0
20240216,165200,78511354,583,583,583,583,0
20240216,165100,78511354,583,583,583,583,0
20240216,165000,78511354,583,583,583,583,0
20240216,164900,78511354,583,583,583,583,0
20240216,164800,78511354,583,583,583,583,0
20240216,164700,78511354,583,583,583,583,0
20240216,164600,78511354,583,583,583,583,0
20240216,164500,78511354,583,583,583,583,0
20240216,164400,78511354,583,583,583,583,0
20240216,164300,78511354,583,583,583,583,0
20240216,164200,78511354,583,583,583,583,0
20240216,164100,78511354,583,583,583,583,0
20240216,164000,78511354,583,583,583,583,0
20240216,163900,78511354,583,583,583,583,0
20240216,163800,78511354,583,583,583,583,0
20240216,163700,78511354,583,583,583,583,3306
20240216,163600,78511354,583,583,583,583,0
20240216,163500,78511354,583,583,583,583,0
20240216,163400,78511354,583,583,583,583,0
20240216,163300,78511354,583,583,583,583,0
20240216,163200,78511354,583,583,583,583,0
20240216,163100,78511354,583,583,583,583,0
20240216,163000,78511354,583,583,583,583,0
20240216,162900,78511354,583,583,583,583,0
20240216,162800,78511354,583,583,583,583,0
20240216,162700,78511354,583,583,583,583,0
20240216,162600,78511354,583,583,583,583,0
20240216,162500,78511354,583,583,583,583,0
20240216,162400,78511354,583,583,583,583,0
20240216,162300,78511354,583,583,583,583,0
20240216,162200,78511354,583,583,583,583,0
20240216,162100,78511354,583,583,583,583,0
20240216,162000,78511354,583,583,583,583,0
20240216,161900,78511354,583,583,583,583,0
20240216,161800,78511354,583,583,583,583,0
20240216,161700,78511354,583,583,583,583,0
20240216,161600,78511354,583,583,583,583,0
20240216,161500,78511354,583,583,583,583,0
20240216,161400,78511354,583,583,583,583,0
20240216,161300,78511354,583,583,583,583,0
20240216,161200,78511354,583,583,583,583,0
20240216,161100,78511354,583,583,583,583,0
20240216,161000,78511354,583,583,583,583,0
20240216,160900,78511354,583,583,583,583,0
20240216,160800,78511354,583,583,583,583,0
20240216,160700,78511354,583,583,583,583,3306
20240216,160600,78511354,583,583,583,583,0
20240216,160500,78511354,583,583,583,583,0
20240216,160400,78511354,583,583,583,583,0
20240216,160300,78511354,583,583,583,583,0
20240216,160200,78511354,583,583,583,583,0
20240216,160100,78511354,583,583,583,583,0
20240216,160000,78511354,583,583,583,583,0
20240216,155900,78511354,583,583,583,583,0
20240216,155800,78511354,583,583,583,583,0
20240216,155700,78511354,583,583,583,583,0
20240216,155600,78511354,583,583,583,583,0
20240216,155500,78511354,583,583,583,583,0
20240216,155400,78511354,583,583,583,583,0
20240216,155300,78511354,583,583,583,583,0
20240216,155200,78511354,583,583,583,583,0
20240216,155100,78511354,583,583,583,583,0
20240216,155000,78511354,583,583,583,583,0
20240216,154900,78511354,583,583,583,583,0
20240216,154800,78511354,583,583,583,583,0
20240216,154700,78511354,583,583,583,583,0
20240216,154600,78511354,583,583,583,583,0
20240216,154500,78511354,583,583,583,583,0
20240216,154400,78511354,583,583,583,583,0
20240216,154300,78511354,583,583,583,583,0
20240216,154200,78511354,583,583,583,583,0
20240216,154100,78511354,583,583,583,583,0
20240216,154000,78511354,583,583,583,583,0
20240216,153900,78511354,583,583,583,583,0
20240216,153800,78511354,583,583,583,583,0
20240216,153700,78511354,583,583,583,583,3306
20240216,153600,78511354,583,583,583,583,0
20240216,153500,78511354,583,583,583,583,0
20240216,153400,78511354,583,583,583,583,0
20240216,153300,78511354,583,583,583,583,0
20240216,153200,78511354,583,583,583,583,0
20240216,153100,78511354,583,583,583,583,0
20240216,153000,78511354,583,583,583,583,3306
20240216,152900,76583956,585,585,585,585,0
20240216,152800,76583956,585,585,585,585,0
20240216,152700,76583956,585,585,585,585,0
20240216,152600,76583956,585,585,585,585,0
20240216,152500,76583956,585,585,585,585,0
20240216,152400,76583956,585,585,585,585,0
20240216,152300,76583956,585,585,585,585,0
20240216,152200,76583956,585,585,585,585,0
20240216,152100,76583956,585,585,585,585,0
20240216,152000,76583956,585,585,585,585,0
20240216,151900,76583956,585,585,585,585,1
20240216,151800,76583371,584,584,584,584,0
20240216,151700,76583371,584,584,584,584,400
20240216,151600,76349771,585,584,585,584,1106
20240216,151500,75703866,585,585,585,585,0
20240216,151400,75703866,585,585,585,585,0
20240216,151300,75703866,585,585,585,585,13
20240216,151200,75696261,584,584,584,584,798
20240216,151100,75230229,584,584,584,584,0
20240216,151000,75230229,584,585,585,584,6
20240216,150900,75226722,585,585,585,585,60
20240216,150800,75191622,585,585,585,585,0
20240216,150700,75191622,585,585,585,585,11
20240216,150600,75185187,583,583,583,583,0
20240216,150500,75185187,583,583,583,583,0
20240216,150400,75185187,583,583,583,583,0
20240216,150300,75185187,583,583,583,583,1971
20240216,150200,74036094,583,583,583,583,50
20240216,150100,74006944,583,583,583,583,50
20240216,150000,73977794,582,583,583,582,648
20240216,145900,73600637,583,583,583,583,0
20240216,145800,73600637,583,583,583,583,0
20240216,145700,73600637,583,582,583,582,82
20240216,145600,73552874,583,583,583,583,13
20240216,145500,73545295,583,583,583,583,0
20240216,145400,73545295,583,583,583,583,0
20240216,145300,73545295,583,583,583,583,5
20240216,145200,73542380,583,583,583,583,24
20240216,145100,73528388,582,582,582,582,44
20240216,145000,73502780,583,583,583,583,0
20240216,144900,73502780,583,583,583,583,1
20240216,144800,73502197,583,583,583,583,0
20240216,144700,73502197,583,583,583,583,6
20240216,144600,73498699,584,584,584,584,0
20240216,144500,73498699,584,584,584,584,0
20240216,144400,73498699,584,584,584,584,0
20240216,144300,73498699,584,584,584,584,100
20240216,144200,73440299,584,584,584,584,0
20240216,144100,73440299,584,584,584,584,0
20240216,144000,73440299,584,584,584,584,0
20240216,143900,73440299,584,584,584,584,0
20240216,143800,73440299,584,584,584,584,0
20240216,143700,73440299,584,584,584,584,0
20240216,143600,73440299,584,584,584,584,0
20240216,143500,73440299,584,584,584,584,0
20240216,143400,73440299,584,584,584,584,101
20240216,143300,73381315,585,585,585,585,0
20240216,143200,73381315,585,585,585,585,2000
20240216,143100,72211315,585,585,585,585,0
20240216,143000,72211315,585,585,585,585,0
20240216,142900,72211315,585,584,585,584,2000
20240216,142800,71041820,584,583,584,583,44
20240216,142700,71016165,582,582,582,582,0
20240216,142600,71016165,582,583,583,582,45
20240216,142500,70989974,583,583,583,583,0
20240216,142400,70989974,583,583,583,583,1
20240216,142300,70989391,582,582,582,582,0
20240216,142200,70989391,582,582,582,582,44
20240216,142100,70963783,583,583,583,583,0
20240216,142000,70963783,583,583,583,583,0
20240216,141900,70963783,583,583,583,583,1
20240216,141800,70963200,584,584,584,584,0
20240216,141700,70963200,584,584,584,584,1
20240216,141600,70962616,584,584,584,584,0
20240216,141500,70962616,584,584,584,584,1
20240216,141400,70962032,584,584,584,584,4000
20240216,141300,68626032,584,583,584,583,50
20240216,141200,68596874,583,583,583,583,2
20240216,141100,68595708,584,584,584,584,0
20240216,141000,68595708,584,584,584,584,10
20240216,140900,68589868,584,583,584,583,40
20240216,140800,68566543,583,583,583,583,0
20240216,140700,68566543,583,583,583,583,9
20240216,140600,68561296,584,584,584,584,2017
20240216,140500,67383368,584,584,584,584,20
20240216,140400,67371688,584,584,584,584,20
20240216,140300,67360008,584,583,584,583,50
20240216,140200,67330851,582,582,582,582,0
20240216,140100,67330851,582,582,582,582,44
20240216,140000,67305243,584,584,584,584,0
20240216,135900,67305243,584,584,584,584,66
20240216,135800,67266699,584,584,584,584,96
20240216,135700,67210635,584,584,584,584,0
20240216,135600,67210635,584,583,584,583,2000
20240216,135500,66042708,582,582,582,582,0
20240216,135400,66042708,582,582,582,582,20
20240216,135300,66031068,583,582,583,582,1001
20240216,135200,65448485,582,582,582,582,0
20240216,135100,65448485,582,582,582,582,44
20240216,135000,65422877,581,581,581,581,0
20240216,134900,65422877,581,581,581,581,3000
20240216,134800,63679877,581,581,581,581,0
20240216,134700,63679877,581,581,581,581,0
20240216,134600,63679877,581,582,583,581,233
20240216,134500,63544278,581,581,581,581,0
20240216,134400,63544278,581,581,581,581,0
20240216,134300,63544278,581,581,581,581,0
20240216,134200,63544278,581,581,581,581,0
20240216,134100,63544278,581,581,581,581,0
20240216,134000,63544278,581,581,581,581,600
20240216,133900,63195678,581,581,581,581,0
20240216,133800,63195678,581,581,581,581,105
20240216,133700,63134673,581,581,581,581,0
20240216,133600,63134673,581,581,581,581,2
20240216,133500,63133511,581,581,581,581,5000
20240216,133400,60228511,581,581,581,581,0
20240216,133300,60228511,581,581,581,581,0
20240216,133200,60228511,581,582,582,581,8205
20240216,133100,55460020,583,583,583,583,1795
20240216,133000,54413535,584,584,584,584,0
20240216,132900,54413535,584,584,584,584,1
20240216,132800,54412951,584,584,584,584,1
20240216,132700,54412367,583,583,583,583,0
20240216,132600,54412367,583,583,583,583,44
20240216,132500,54386715,583,583,583,583,0
20240216,132400,54386715,583,583,583,583,0
20240216,132300,54386715,583,583,583,583,44
20240216,132200,54361063,583,583,583,583,0
20240216,132100,54361063,583,583,583,583,0
20240216,132000,54361063,583,583,583,583,0
20240216,131900,54361063,583,583,583,583,0
20240216,131800,54361063,583,583,583,583,0
20240216,131700,54361063,583,583,583,583,0
20240216,131600,54361063,583,583,583,583,44
20240216,131500,54335411,583,583,583,583,44
20240216,131400,54309759,583,583,583,583,0
20240216,131300,54309759,583,583,583,583,0
20240216,131200,54309759,583,583,583,583,44
20240216,131100,54284107,583,583,583,583,0
20240216,131000,54284107,583,583,583,583,0
20240216,130900,54284107,583,583,583,583,0
20240216,130800,54284107,583,583,583,583,0
20240216,130700,54284107,583,583,583,583,0
20240216,130600,54284107,583,583,583,583,0
20240216,130500,54284107,583,583,583,583,0
20240216,130400,54284107,583,583,583,583,200
20240216,130300,54167507,584,584,584,584,0
20240216,130200,54167507,584,584,584,584,0
20240216,130100,54167507,584,584,584,584,6
20240216,130000,54164003,584,584,584,584,3
20240216,125900,54162251,584,584,584,584,0
20240216,125800,54162251,584,584,584,584,0
20240216,125700,54162251,584,584,584,584,445
20240216,125600,53902371,584,584,584,584,0
20240216,125500,53902371,584,584,584,584,0
20240216,125400,53902371,584,584,584,584,0
20240216,125300,53902371,584,584,584,584,0
20240216,125200,53902371,584,583,584,583,91
20240216,125100,53849317,582,582,582,582,0
20240216,125000,53849317,582,582,582,582,0
20240216,124900,53849317,582,582,582,582,0
20240216,124800,53849317,582,582,582,582,0
20240216,124700,53849317,582,582,582,582,0
20240216,124600,53849317,582,583,583,582,45
20240216,124500,53823126,583,583,583,583,0
20240216,124400,53823126,583,583,583,583,0
20240216,124300,53823126,583,583,583,583,200
20240216,124200,53706526,583,583,583,583,100
20240216,124100,53648226,584,584,584,584,178
20240216,124000,53544274,584,584,584,584,0
20240216,123900,53544274,584,584,584,584,4
20240216,123800,53541938,584,584,584,584,1
20240216,123700,53541354,583,583,583,583,200
20240216,123600,53424754,583,583,583,583,0
20240216,123500,53424754,583,583,583,583,0
20240216,123400,53424754,583,583,583,583,0
20240216,123300,53424754,583,583,583,583,0
20240216,123200,53424754,583,583,583,583,10
20240216,123100,53418924,582,582,582,582,132
20240216,123000,53342100,583,583,583,583,0
20240216,122900,53342100,583,583,583,583,1
20240216,122800,53341517,583,583,583,583,100
20240216,122700,53283217,583,583,583,583,2
20240216,122600,53282051,582,582,582,582,0
20240216,122500,53282051,582,582,582,582,0
20240216,122400,53282051,582,582,582,582,1
20240216,122300,53281469,582,582,582,582,0
20240216,122200,53281469,582,582,582,582,1000
20240216,122100,52699469,582,582,582,582,2
20240216,122000,52698305,581,581,581,581,0
20240216,121900,52698305,581,581,581,581,0
20240216,121800,52698305,581,581,581,581,44
20240216,121700,52672741,581,581,581,581,0
20240216,121600,52672741,581,581,581,581,2000
20240216,121500,51510741,582,582,582,582,0
20240216,121400,51510741,582,582,582,582,0
20240216,121300,51510741,582,582,582,582,0
20240216,121200,51510741,582,581,582,581,198
20240216,121100,51395549,582,582,582,582,100
20240216,121000,51337349,581,581,581,581,44
20240216,120900,51311785,582,582,582,582,251
20240216,120800,51165703,581,581,581,581,0
20240216,120700,51165703,581,581,581,581,0
20240216,120600,51165703,581,581,581,581,0
20240216,120500,51165703,581,581,581,581,0
20240216,120400,51165703,581,581,581,581,0
20240216,120300,51165703,581,581,581,581,0
20240216,120200,51165703,581,581,581,581,0
20240216,120100,51165703,581,581,581,581,44
20240216,120000,51140139,581,581,581,581,333
20240216,115900,50946666,582,582,582,582,0
20240216,115800,50946666,582,582,582,582,1
20240216,115700,50946084,581,581,581,581,0
20240216,115600,50946084,581,582,582,581,63
20240216,115500,50909461,582,582,582,582,20
20240216,115400,50897821,582,582,582,582,40
20240216,115300,50874541,582,582,582,581,5071
20240216,115200,47928219,582,582,582,582,36
20240216,115100,47907267,581,582,582,581,54
20240216,115000,47875883,581,581,581,581,0
20240216,114900,47875883,581,581,581,581,0
20240216,114800,47875883,581,581,581,581,0
20240216,114700,47875883,581,581,581,581,0
20240216,114600,47875883,581,581,581,581,44
20240216,114500,47850319,582,582,582,582,50
20240216,114400,47821219,582,582,582,582,0
20240216,114300,47821219,582,582,582,582,0
20240216,114200,47821219,582,582,582,582,100
20240216,114100,47763019,581,581,581,581,44
20240216,114000,47737455,582,582,582,582,0
20240216,113900,47737455,582,582,582,582,0
20240216,113800,47737455,582,582,582,582,0
20240216,113700,47737455,582,581,582,581,1045
20240216,113600,47129309,582,582,582,582,10
20240216,113500,47123489,582,582,582,582,11
20240216,113400,47117087,582,582,582,582,0
20240216,113300,47117087,582,582,582,582,3161
20240216,113200,45277385,582,582,582,582,0
20240216,113100,45277385,582,582,582,582,44
20240216,113000,45251777,583,583,583,583,212
20240216,112900,45128181,583,583,583,583,2
20240216,112800,45127015,582,582,582,582,0
20240216,112700,45127015,582,582,582,582,0
20240216,112600,45127015,582,582,582,582,44
20240216,112500,45101407,582,582,582,582,0
20240216,112400,45101407,582,582,582,582,0
20240216,112300,45101407,582,582,582,582,0
20240216,112200,45101407,582,583,583,582,64
20240216,112100,45064139,582,582,582,582,1865
20240216,112000,43978709,581,581,581,581,0
20240216,111900,43978709,581,581,581,581,44
20240216,111800,43953145,582,582,582,582,0
20240216,111700,43953145,582,582,582,582,200
20240216,111600,43836745,581,581,581,581,0
20240216,111500,43836745,581,581,581,581,530
20240216,111400,43528815,582,582,582,582,1
20240216,111300,43528233,582,582,582,582,2
20240216,111200,43527069,582,582,582,582,0
20240216,111100,43527069,582,582,582,581,515
20240216,111000,43227383,581,581,581,581,0
20240216,110900,43227383,581,581,581,581,0
20240216,110800,43227383,581,581,581,581,1024
20240216,110700,42632439,581,582,582,581,938
20240216,110600,42087138,582,582,582,582,153
20240216,110500,41998092,582,582,582,582,3
20240216,110400,41996346,582,582,582,582,0
20240216,110300,41996346,582,582,582,582,5
20240216,110200,41993436,582,582,582,582,0
20240216,110100,41993436,582,582,582,582,0
20240216,110000,41993436,582,582,582,582,0
20240216,105900,41993436,582,582,582,582,100
20240216,105800,41935236,582,582,582,582,55
20240216,105700,41903226,582,582,582,582,0
20240216,105600,41903226,582,582,582,582,0
20240216,105500,41903226,582,582,582,582,0
20240216,105400,41903226,582,582,582,581,338
20240216,105300,41706515,582,583,583,582,6503
20240216,105200,37921755,583,583,583,583,0
20240216,105100,37921755,583,583,583,583,5
20240216,105000,37918840,583,583,583,583,0
20240216,104900,37918840,583,583,583,583,0
20240216,104800,37918840,583,583,583,583,20
20240216,104700,37907180,583,583,583,583,101
20240216,104600,37848297,583,583,583,583,4
20240216,104500,37845965,582,582,582,582,0
20240216,104400,37845965,582,583,583,582,114
20240216,104300,37779597,583,583,583,583,195
20240216,104200,37665912,583,583,583,583,100
20240216,104100,37607612,582,582,582,582,486
20240216,104000,37324760,583,583,583,583,5
20240216,103900,37321845,583,583,583,583,108
20240216,103800,37258881,583,582,583,582,2193
20240216,103700,35981362,583,583,583,583,0
20240216,103600,35981362,583,583,583,583,0
20240216,103500,35981362,583,583,583,583,0
20240216,103400,35981362,583,583,583,583,0
20240216,103300,35981362,583,583,583,583,13
20240216,103200,35973783,582,582,582,582,0
20240216,103100,35973783,582,583,583,582,3646
20240216,103000,33851124,583,583,583,583,0
20240216,102900,33851124,583,583,583,583,0
20240216,102800,33851124,583,583,583,583,0
20240216,102700,33851124,583,583,583,583,9000
20240216,102600,28604124,584,584,584,584,0
20240216,102500,28604124,584,584,584,584,0
20240216,102400,28604124,584,583,584,583,120
20240216,102300,28534058,583,583,583,583,4986
20240216,102200,25627220,583,583,583,583,0
20240216,102100,25627220,583,583,583,583,0
20240216,102000,25627220,583,582,584,582,318
20240216,101900,25441818,582,584,584,582,7
20240216,101800,25437738,584,584,584,584,1
20240216,101700,25437154,584,584,584,584,0
20240216,101600,25437154,584,583,584,583,300
20240216,101500,25262253,582,582,582,582,0
20240216,101400,25262253,582,582,582,582,0
20240216,101300,25262253,582,582,582,582,0
20240216,101200,25262253,582,582,582,582,6000
20240216,101100,21770253,582,582,582,582,0
20240216,101000,21770253,582,582,582,582,0
20240216,100900,21770253,582,582,582,582,700
20240216,100800,21362853,583,583,583,583,1
20240216,100700,21362270,584,584,584,584,0
20240216,100600,21362270,584,582,584,582,730
20240216,100500,20937165,583,583,583,583,210
20240216,100400,20814735,582,582,582,582,0
20240216,100300,20814735,582,582,582,582,46
20240216,100200,20787963,583,583,583,583,0
20240216,100100,20787963,583,583,583,583,0
20240216,100000,20787963,583,583,583,583,0
20240216,095900,20787963,583,583,583,583,2
20240216,095800,20786797,583,583,583,583,4920
20240216,095700,17918437,583,583,583,583,0
20240216,095600,17918437,583,583,584,583,244
20240216,095500,17776184,584,584,584,584,41
20240216,095400,17752240,584,584,584,584,0
20240216,095300,17752240,584,584,584,584,5
20240216,095200,17749320,583,583,583,583,44
20240216,095100,17723668,583,583,583,583,132
20240216,095000,17646712,584,584,584,584,0
20240216,094900,17646712,584,584,584,584,1
20240216,094800,17646128,584,584,584,584,36
20240216,094700,17625104,583,583,583,583,462
20240216,094600,17355758,583,583,583,583,0
20240216,094500,17355758,583,583,583,583,287
20240216,094400,17188437,583,583,583,583,500
20240216,094300,16896937,584,584,584,584,0
20240216,094200,16896937,584,584,584,584,0
20240216,094100,16896937,584,584,584,584,20
20240216,094000,16885257,582,582,582,582,0
20240216,093900,16885257,582,582,582,582,10000
20240216,093800,11065257,582,582,582,582,18
20240216,093700,11054781,583,583,583,583,100
20240216,093600,10996481,583,583,583,583,0
20240216,093500,10996481,583,583,583,583,7508
20240216,093400,6619317,584,584,584,584,90
20240216,093300,6566757,584,585,585,584,123
20240216,093200,6494902,585,585,585,585,10
20240216,093100,6489052,584,585,585,584,73
20240216,093000,6446410,585,585,585,585,1
20240216,092900,6445825,584,584,584,584,0
20240216,092800,6445825,584,584,584,584,1
20240216,092700,6445241,584,585,585,584,568
20240216,092600,6113509,586,586,586,586,0
20240216,092500,6113509,586,586,586,586,8
20240216,092400,6108821,585,585,585,585,126
20240216,092300,6035111,586,586,586,586,0
20240216,092200,6035111,586,585,586,585,108
20240216,092100,5971923,586,586,586,586,0
20240216,092000,5971923,586,586,586,586,0
20240216,091900,5971923,586,586,586,586,101
20240216,091800,5912737,586,586,586,586,0
20240216,091700,5912737,586,586,586,586,0
20240216,091600,5912737,586,586,586,586,0
20240216,091500,5912737,586,586,586,586,0
20240216,091400,5912737,586,586,586,586,300
20240216,091300,5736937,585,585,586,585,176
20240216,091200,5633922,586,586,586,586,0
20240216,091100,5633922,586,583,586,583,1553
20240216,091000,4728127,583,583,583,583,0
20240216,090900,4728127,583,583,583,583,0
20240216,090800,4728127,583,583,583,583,371
20240216,090700,4511834,585,585,585,585,2028
20240216,090600,3325454,583,584,584,583,100
20240216,090500,3267064,585,584,585,584,35
20240216,090400,3246619,584,583,584,583,516
20240216,090300,2945299,583,582,583,582,1024
20240216,090200,2349307,584,582,584,582,210
20240216,090100,2226969,581,581,581,581,0
20240216,090000,2226969,581,584,584,581,3823