stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,183700,65308939,581,581,581,581,1656
20240227,183600,65308939,581,581,581,581,0
20240227,183500,65308939,581,581,581,581,0
20240227,183400,65308939,581,581,581,581,0
20240227,183300,65308939,581,581,581,581,0
20240227,183200,65308939,581,581,581,581,0
20240227,183100,65308939,581,581,581,581,0
20240227,183000,65308939,581,581,581,581,0
20240227,182900,65308939,581,581,581,581,0
20240227,182800,65308939,581,581,581,581,0
20240227,182700,65308939,581,581,581,581,0
20240227,182600,65308939,581,581,581,581,0
20240227,182500,65308939,581,581,581,581,0
20240227,182400,65308939,581,581,581,581,0
20240227,182300,65308939,581,581,581,581,0
20240227,182200,65308939,581,581,581,581,0
20240227,182100,65308939,581,581,581,581,0
20240227,182000,65308939,581,581,581,581,0
20240227,181900,65308939,581,581,581,581,0
20240227,181800,65308939,581,581,581,581,0
20240227,181700,65308939,581,581,581,581,0
20240227,181600,65308939,581,581,581,581,0
20240227,181500,65308939,581,581,581,581,0
20240227,181400,65308939,581,581,581,581,0
20240227,181300,65308939,581,581,581,581,0
20240227,181200,65308939,581,581,581,581,0
20240227,181100,65308939,581,581,581,581,0
20240227,181000,65308939,581,581,581,581,0
20240227,180900,65308939,581,581,581,581,0
20240227,180800,65308939,581,581,581,581,0
20240227,180700,65308939,581,581,581,581,1656
20240227,180600,65308939,581,581,581,581,0
20240227,180500,65308939,581,581,581,581,0
20240227,180400,65308939,581,581,581,581,0
20240227,180300,65308939,581,581,581,581,0
20240227,180200,65308939,581,581,581,581,0
20240227,180100,65308939,581,581,581,581,0
20240227,180000,65308939,581,581,581,581,0
20240227,175900,65308939,581,581,581,581,0
20240227,175800,65308939,581,581,581,581,0
20240227,175700,65308939,581,581,581,581,0
20240227,175600,65308939,581,581,581,581,0
20240227,175500,65308939,581,581,581,581,0
20240227,175400,65308939,581,581,581,581,0
20240227,175300,65308939,581,581,581,581,0
20240227,175200,65308939,581,581,581,581,0
20240227,175100,65308939,581,581,581,581,0
20240227,175000,65308939,581,581,581,581,0
20240227,174900,65308939,581,581,581,581,0
20240227,174800,65308939,581,581,581,581,0
20240227,174700,65308939,581,581,581,581,0
20240227,174600,65308939,581,581,581,581,0
20240227,174500,65308939,581,581,581,581,0
20240227,174400,65308939,581,581,581,581,0
20240227,174300,65308939,581,581,581,581,0
20240227,174200,65308939,581,581,581,581,0
20240227,174100,65308939,581,581,581,581,0
20240227,174000,65308939,581,581,581,581,0
20240227,173900,65308939,581,581,581,581,0
20240227,173800,65308939,581,581,581,581,0
20240227,173700,65308939,581,581,581,581,1656
20240227,173600,65308939,581,581,581,581,0
20240227,173500,65308939,581,581,581,581,0
20240227,173400,65308939,581,581,581,581,0
20240227,173300,65308939,581,581,581,581,0
20240227,173200,65308939,581,581,581,581,0
20240227,173100,65308939,581,581,581,581,0
20240227,173000,65308939,581,581,581,581,0
20240227,172900,65308939,581,581,581,581,0
20240227,172800,65308939,581,581,581,581,0
20240227,172700,65308939,581,581,581,581,0
20240227,172600,65308939,581,581,581,581,0
20240227,172500,65308939,581,581,581,581,0
20240227,172400,65308939,581,581,581,581,0
20240227,172300,65308939,581,581,581,581,0
20240227,172200,65308939,581,581,581,581,0
20240227,172100,65308939,581,581,581,581,0
20240227,172000,65308939,581,581,581,581,0
20240227,171900,65308939,581,581,581,581,0
20240227,171800,65308939,581,581,581,581,0
20240227,171700,65308939,581,581,581,581,0
20240227,171600,65308939,581,581,581,581,0
20240227,171500,65308939,581,581,581,581,0
20240227,171400,65308939,581,581,581,581,0
20240227,171300,65308939,581,581,581,581,0
20240227,171200,65308939,581,581,581,581,0
20240227,171100,65308939,581,581,581,581,0
20240227,171000,65308939,581,581,581,581,0
20240227,170900,65308939,581,581,581,581,0
20240227,170800,65308939,581,581,581,581,0
20240227,170700,65308939,581,581,581,581,1656
20240227,170600,65308939,581,581,581,581,0
20240227,170500,65308939,581,581,581,581,0
20240227,170400,65308939,581,581,581,581,0
20240227,170300,65308939,581,581,581,581,0
20240227,170200,65308939,581,581,581,581,0
20240227,170100,65308939,581,581,581,581,0
20240227,170000,65308939,581,581,581,581,0
20240227,165900,65308939,581,581,581,581,0
20240227,165800,65308939,581,581,581,581,0
20240227,165700,65308939,581,581,581,581,0
20240227,165600,65308939,581,581,581,581,0
20240227,165500,65308939,581,581,581,581,0
20240227,165400,65308939,581,581,581,581,0
20240227,165300,65308939,581,581,581,581,0
20240227,165200,65308939,581,581,581,581,0
20240227,165100,65308939,581,581,581,581,0
20240227,165000,65308939,581,581,581,581,0
20240227,164900,65308939,581,581,581,581,0
20240227,164800,65308939,581,581,581,581,0
20240227,164700,65308939,581,581,581,581,0
20240227,164600,65308939,581,581,581,581,0
20240227,164500,65308939,581,581,581,581,0
20240227,164400,65308939,581,581,581,581,0
20240227,164300,65308939,581,581,581,581,0
20240227,164200,65308939,581,581,581,581,0
20240227,164100,65308939,581,581,581,581,0
20240227,164000,65308939,581,581,581,581,0
20240227,163900,65308939,581,581,581,581,0
20240227,163800,65308939,581,581,581,581,0
20240227,163700,65308939,581,581,581,581,1656
20240227,163600,65308939,581,581,581,581,0
20240227,163500,65308939,581,581,581,581,0
20240227,163400,65308939,581,581,581,581,0
20240227,163300,65308939,581,581,581,581,0
20240227,163200,65308939,581,581,581,581,0
20240227,163100,65308939,581,581,581,581,0
20240227,163000,65308939,581,581,581,581,0
20240227,162900,65308939,581,581,581,581,0
20240227,162800,65308939,581,581,581,581,0
20240227,162700,65308939,581,581,581,581,0
20240227,162600,65308939,581,581,581,581,0
20240227,162500,65308939,581,581,581,581,0
20240227,162400,65308939,581,581,581,581,0
20240227,162300,65308939,581,581,581,581,0
20240227,162200,65308939,581,581,581,581,0
20240227,162100,65308939,581,581,581,581,0
20240227,162000,65308939,581,581,581,581,0
20240227,161900,65308939,581,581,581,581,0
20240227,161800,65308939,581,581,581,581,0
20240227,161700,65308939,581,581,581,581,0
20240227,161600,65308939,581,581,581,581,0
20240227,161500,65308939,581,581,581,581,0
20240227,161400,65308939,581,581,581,581,0
20240227,161300,65308939,581,581,581,581,0
20240227,161200,65308939,581,581,581,581,0
20240227,161100,65308939,581,581,581,581,0
20240227,161000,65308939,581,581,581,581,0
20240227,160900,65308939,581,581,581,581,0
20240227,160800,65308939,581,581,581,581,0
20240227,160700,65308939,581,581,581,581,1656
20240227,160600,65308939,581,581,581,581,0
20240227,160500,65308939,581,581,581,581,0
20240227,160400,65308939,581,581,581,581,0
20240227,160300,65308939,581,581,581,581,0
20240227,160200,65308939,581,581,581,581,0
20240227,160100,65308939,581,581,581,581,0
20240227,160000,65308939,581,581,581,581,0
20240227,155900,65308939,581,581,581,581,0
20240227,155800,65308939,581,581,581,581,0
20240227,155700,65308939,581,581,581,581,0
20240227,155600,65308939,581,581,581,581,0
20240227,155500,65308939,581,581,581,581,0
20240227,155400,65308939,581,581,581,581,0
20240227,155300,65308939,581,581,581,581,0
20240227,155200,65308939,581,581,581,581,0
20240227,155100,65308939,581,581,581,581,0
20240227,155000,65308939,581,581,581,581,0
20240227,154900,65308939,581,581,581,581,0
20240227,154800,65308939,581,581,581,581,0
20240227,154700,65308939,581,581,581,581,0
20240227,154600,65308939,581,581,581,581,0
20240227,154500,65308939,581,581,581,581,0
20240227,154400,65308939,581,581,581,581,0
20240227,154300,65308939,581,581,581,581,0
20240227,154200,65308939,581,581,581,581,0
20240227,154100,65308939,581,581,581,581,0
20240227,154000,65308939,581,581,581,581,0
20240227,153900,65308939,581,581,581,581,0
20240227,153800,65308939,581,581,581,581,0
20240227,153700,65308939,581,581,581,581,1656
20240227,153600,65308939,581,581,581,581,0
20240227,153500,65308939,581,581,581,581,0
20240227,153400,65308939,581,581,581,581,0
20240227,153300,65308939,581,581,581,581,0
20240227,153200,65308939,581,581,581,581,0
20240227,153100,65308939,581,581,581,581,0
20240227,153000,65308939,581,581,581,581,1656
20240227,152900,64346803,581,581,581,581,0
20240227,152800,64346803,581,581,581,581,0
20240227,152700,64346803,581,581,581,581,0
20240227,152600,64346803,581,581,581,581,0
20240227,152500,64346803,581,581,581,581,0
20240227,152400,64346803,581,581,581,581,0
20240227,152300,64346803,581,581,581,581,0
20240227,152200,64346803,581,581,581,581,0
20240227,152100,64346803,581,581,581,581,0
20240227,152000,64346803,581,581,581,581,0
20240227,151900,64346803,581,580,581,580,150
20240227,151800,64259793,579,579,579,579,0
20240227,151700,64259793,579,579,579,579,10
20240227,151600,64254003,580,580,580,580,400
20240227,151500,64022003,581,581,581,581,0
20240227,151400,64022003,581,581,581,581,0
20240227,151300,64022003,581,581,581,581,0
20240227,151200,64022003,581,578,581,578,1000
20240227,151100,63443934,576,576,576,576,35
20240227,151000,63423774,576,576,576,576,973
20240227,150900,62863326,577,577,577,577,0
20240227,150800,62863326,577,577,577,577,0
20240227,150700,62863326,577,577,577,577,0
20240227,150600,62863326,577,577,577,577,173
20240227,150500,62763505,577,577,577,577,190
20240227,150400,62653875,576,576,576,576,0
20240227,150300,62653875,576,576,578,576,320
20240227,150200,62469234,576,576,576,576,902
20240227,150100,61949682,575,576,577,575,4815
20240227,150000,59178674,576,576,576,576,1
20240227,145900,59178098,576,576,576,576,63
20240227,145800,59141810,576,576,576,576,0
20240227,145700,59141810,576,576,576,576,0
20240227,145600,59141810,576,577,577,576,21
20240227,145500,59129694,577,577,577,577,100
20240227,145400,59071994,576,576,576,576,0
20240227,145300,59071994,576,576,576,576,3510
20240227,145200,57050234,576,576,576,576,0
20240227,145100,57050234,576,576,576,576,1
20240227,145000,57049658,575,575,575,575,50
20240227,144900,57020908,577,577,577,577,0
20240227,144800,57020908,577,577,577,577,0
20240227,144700,57020908,577,577,577,577,0
20240227,144600,57020908,577,577,577,577,0
20240227,144500,57020908,577,575,577,575,100
20240227,144400,56963336,575,575,575,575,51
20240227,144300,56934011,575,575,575,575,100
20240227,144200,56876511,575,575,575,575,70
20240227,144100,56836261,574,575,575,574,25
20240227,144000,56821907,574,574,574,574,0
20240227,143900,56821907,574,574,574,574,0
20240227,143800,56821907,574,574,574,574,0
20240227,143700,56821907,574,574,574,574,0
20240227,143600,56821907,574,574,574,574,21
20240227,143500,56809853,575,575,575,575,10093
20240227,143400,51006378,575,575,575,575,4500
20240227,143300,48418878,576,576,576,576,10
20240227,143200,48413118,576,576,576,576,0
20240227,143100,48413118,576,575,576,575,521
20240227,143000,48113043,576,576,576,576,0
20240227,142900,48113043,576,576,576,576,200
20240227,142800,47997843,576,576,576,576,66
20240227,142700,47959827,575,575,575,575,0
20240227,142600,47959827,575,576,576,575,122
20240227,142500,47889577,575,575,575,575,0
20240227,142400,47889577,575,575,575,575,0
20240227,142300,47889577,575,575,575,575,800
20240227,142200,47429577,575,575,575,575,3351
20240227,142100,45502752,578,576,578,575,61
20240227,142000,45467599,575,575,575,575,1699
20240227,141900,44490674,577,577,577,577,0
20240227,141800,44490674,577,577,577,577,0
20240227,141700,44490674,577,577,577,577,0
20240227,141600,44490674,577,577,577,577,0
20240227,141500,44490674,577,577,577,577,0
20240227,141400,44490674,577,577,577,577,1
20240227,141300,44490097,578,578,578,578,0
20240227,141200,44490097,578,576,578,575,173
20240227,141100,44390541,576,576,576,576,0
20240227,141000,44390541,576,576,576,576,489
20240227,140900,44108877,577,577,577,577,10
20240227,140800,44103107,576,576,576,576,500
20240227,140700,43815107,576,576,576,576,4508
20240227,140600,41218499,576,576,576,576,23
20240227,140500,41205251,577,577,577,577,33
20240227,140400,41186210,577,577,577,577,50
20240227,140300,41157360,577,577,577,577,0
20240227,140200,41157360,577,577,577,577,2198
20240227,140100,39889114,577,577,577,577,0
20240227,140000,39889114,577,577,577,577,0
20240227,135900,39889114,577,577,577,577,0
20240227,135800,39889114,577,577,577,577,2
20240227,135700,39887960,577,577,577,577,0
20240227,135600,39887960,577,577,578,577,810
20240227,135500,39420581,576,576,576,576,0
20240227,135400,39420581,576,576,576,576,1
20240227,135300,39420005,576,577,577,576,501
20240227,135200,39130929,576,577,577,576,21
20240227,135100,39118813,576,576,576,576,21
20240227,135000,39106717,577,577,577,577,0
20240227,134900,39106717,577,577,577,577,1
20240227,134800,39106140,577,577,577,577,1474
20240227,134700,38255642,578,578,578,578,0
20240227,134600,38255642,578,578,578,578,0
20240227,134500,38255642,578,578,578,578,50
20240227,134400,38226742,577,577,577,577,0
20240227,134300,38226742,577,577,577,577,5000
20240227,134200,35341742,579,579,579,579,0
20240227,134100,35341742,579,579,579,579,0
20240227,134000,35341742,579,579,579,579,500
20240227,133900,35052242,577,577,577,577,0
20240227,133800,35052242,577,577,577,577,0
20240227,133700,35052242,577,577,577,577,30
20240227,133600,35034932,579,579,579,579,50
20240227,133500,35005982,577,577,577,577,0
20240227,133400,35005982,577,577,577,577,0
20240227,133300,35005982,577,577,577,577,0
20240227,133200,35005982,577,577,577,577,0
20240227,133100,35005982,577,577,577,577,0
20240227,133000,35005982,577,577,577,577,246
20240227,132900,34864040,579,579,579,579,0
20240227,132800,34864040,579,578,579,578,5116
20240227,132700,31906972,579,579,579,579,0
20240227,132600,31906972,579,579,579,579,654
20240227,132500,31528306,579,579,579,579,0
20240227,132400,31528306,579,579,579,579,5
20240227,132300,31525411,578,578,578,578,1206
20240227,132200,30828343,578,578,578,578,0
20240227,132100,30828343,578,578,578,578,0
20240227,132000,30828343,578,578,578,578,0
20240227,131900,30828343,578,578,578,578,0
20240227,131800,30828343,578,578,578,578,0
20240227,131700,30828343,578,578,578,578,0
20240227,131600,30828343,578,578,578,578,0
20240227,131500,30828343,578,578,578,578,0
20240227,131400,30828343,578,578,578,578,0
20240227,131300,30828343,578,578,578,578,0
20240227,131200,30828343,578,578,578,578,823
20240227,131100,30352649,578,578,578,578,0
20240227,131000,30352649,578,578,578,578,1
20240227,130900,30352071,578,578,578,578,1
20240227,130800,30351493,578,578,578,578,0
20240227,130700,30351493,578,578,578,578,22
20240227,130600,30338777,579,579,579,579,0
20240227,130500,30338777,579,579,579,579,20
20240227,130400,30327197,582,582,582,582,0
20240227,130300,30327197,582,582,582,582,0
20240227,130200,30327197,582,582,582,582,0
20240227,130100,30327197,582,582,582,582,0
20240227,130000,30327197,582,582,582,582,0
20240227,125900,30327197,582,582,582,582,0
20240227,125800,30327197,582,582,582,582,0
20240227,125700,30327197,582,582,582,582,0
20240227,125600,30327197,582,582,582,582,0
20240227,125500,30327197,582,582,582,582,0
20240227,125400,30327197,582,578,582,578,80
20240227,125300,30280882,578,578,578,578,67
20240227,125200,30242156,578,578,578,578,0
20240227,125100,30242156,578,578,578,578,0
20240227,125000,30242156,578,578,578,578,0
20240227,124900,30242156,578,578,578,578,23
20240227,124800,30228862,582,582,582,582,0
20240227,124700,30228862,582,582,582,582,0
20240227,124600,30228862,582,582,582,582,0
20240227,124500,30228862,582,582,582,582,0
20240227,124400,30228862,582,582,582,582,0
20240227,124300,30228862,582,582,582,582,0
20240227,124200,30228862,582,582,582,582,0
20240227,124100,30228862,582,582,582,582,0
20240227,124000,30228862,582,582,582,582,0
20240227,123900,30228862,582,579,582,579,100
20240227,123800,30170851,577,577,577,577,25
20240227,123700,30156426,577,578,578,577,800
20240227,123600,29694266,578,578,578,578,0
20240227,123500,29694266,578,578,578,578,400
20240227,123400,29463066,578,578,578,578,0
20240227,123300,29463066,578,578,578,578,0
20240227,123200,29463066,578,578,578,578,5001
20240227,123100,26572488,578,578,578,578,0
20240227,123000,26572488,578,579,579,578,800
20240227,122900,26109292,583,583,583,583,0
20240227,122800,26109292,583,583,583,583,0
20240227,122700,26109292,583,583,583,583,0
20240227,122600,26109292,583,583,583,583,0
20240227,122500,26109292,583,581,583,581,1000
20240227,122400,25526950,580,580,580,580,0
20240227,122300,25526950,580,580,580,580,0
20240227,122200,25526950,580,580,580,580,122
20240227,122100,25456190,580,580,580,580,0
20240227,122000,25456190,580,580,580,580,0
20240227,121900,25456190,580,580,580,580,0
20240227,121800,25456190,580,580,580,580,0
20240227,121700,25456190,580,580,580,580,1
20240227,121600,25455610,579,579,579,579,0
20240227,121500,25455610,579,579,579,579,1
20240227,121400,25455031,583,583,583,583,0
20240227,121300,25455031,583,580,583,580,30
20240227,121200,25437591,579,579,579,579,3000
20240227,121100,23700591,580,580,580,580,20
20240227,121000,23688991,583,583,583,583,0
20240227,120900,23688991,583,583,583,583,0
20240227,120800,23688991,583,583,583,583,0
20240227,120700,23688991,583,583,583,583,0
20240227,120600,23688991,583,583,583,583,0
20240227,120500,23688991,583,583,583,583,0
20240227,120400,23688991,583,580,583,580,380
20240227,120300,23467475,579,579,579,579,64
20240227,120200,23430419,580,580,580,580,10
20240227,120100,23424619,580,580,580,580,4
20240227,120000,23422299,580,580,580,580,0
20240227,115900,23422299,580,580,580,580,6
20240227,115800,23418819,580,580,580,580,0
20240227,115700,23418819,580,580,580,580,237
20240227,115600,23281359,580,580,580,580,22
20240227,115500,23268599,580,580,580,580,4
20240227,115400,23266279,580,580,580,580,4
20240227,115300,23263959,580,581,583,580,124
20240227,115200,23191889,580,580,580,580,0
20240227,115100,23191889,580,580,580,580,0
20240227,115000,23191889,580,580,580,580,0
20240227,114900,23191889,580,580,580,580,0
20240227,114800,23191889,580,580,580,580,0
20240227,114700,23191889,580,580,580,580,0
20240227,114600,23191889,580,580,580,580,22
20240227,114500,23179129,581,581,581,581,0
20240227,114400,23179129,581,581,581,581,0
20240227,114300,23179129,581,580,581,580,11
20240227,114200,23172739,580,580,580,580,0
20240227,114100,23172739,580,580,580,580,45
20240227,114000,23146639,581,581,581,580,101
20240227,113900,23087959,580,580,580,580,0
20240227,113800,23087959,580,580,580,580,0
20240227,113700,23087959,580,580,580,580,0
20240227,113600,23087959,580,580,580,580,0
20240227,113500,23087959,580,580,580,580,1
20240227,113400,23087379,580,580,580,580,0
20240227,113300,23087379,580,580,580,580,0
20240227,113200,23087379,580,580,580,580,0
20240227,113100,23087379,580,580,580,580,21
20240227,113000,23075199,581,580,581,580,3
20240227,112900,23073457,580,580,580,580,0
20240227,112800,23073457,580,580,580,580,44
20240227,112700,23047937,580,580,580,580,0
20240227,112600,23047937,580,580,580,580,0
20240227,112500,23047937,580,580,580,579,3101
20240227,112400,21249358,580,580,580,580,10
20240227,112300,21243558,582,582,582,582,0
20240227,112200,21243558,582,582,582,582,0
20240227,112100,21243558,582,582,582,582,30
20240227,112000,21226098,579,579,579,579,1
20240227,111900,21225519,584,584,584,584,0
20240227,111800,21225519,584,580,584,580,1887
20240227,111700,20124871,580,580,580,580,1
20240227,111600,20124291,582,582,582,582,0
20240227,111500,20124291,582,581,582,581,100
20240227,111400,20066188,580,580,580,580,0
20240227,111300,20066188,580,580,580,580,0
20240227,111200,20066188,580,580,580,580,0
20240227,111100,20066188,580,580,580,580,0
20240227,111000,20066188,580,580,580,580,0
20240227,110900,20066188,580,580,580,580,0
20240227,110800,20066188,580,580,580,580,0
20240227,110700,20066188,580,580,580,580,9
20240227,110600,20060968,582,581,582,581,5
20240227,110500,20058059,579,579,579,579,2801
20240227,110400,18436280,579,580,580,579,1000
20240227,110300,17856880,582,582,582,582,0
20240227,110200,17856880,582,582,582,582,0
20240227,110100,17856880,582,582,582,582,0
20240227,110000,17856880,582,582,582,582,0
20240227,105900,17856880,582,582,582,582,0
20240227,105800,17856880,582,582,582,582,0
20240227,105700,17856880,582,582,582,582,0
20240227,105600,17856880,582,582,582,582,0
20240227,105500,17856880,582,582,582,582,25
20240227,105400,17842330,582,582,582,582,0
20240227,105300,17842330,582,582,582,582,0
20240227,105200,17842330,582,582,582,582,0
20240227,105100,17842330,582,581,582,581,71
20240227,105000,17801029,582,582,582,582,8576
20240227,104900,12809797,583,580,583,580,140
20240227,104800,12728509,579,579,579,579,0
20240227,104700,12728509,579,579,579,579,0
20240227,104600,12728509,579,579,579,579,21
20240227,104500,12716350,581,581,581,581,0
20240227,104400,12716350,581,581,581,581,0
20240227,104300,12716350,581,581,581,581,0
20240227,104200,12716350,581,581,581,581,0
20240227,104100,12716350,581,581,581,581,500
20240227,104000,12425850,579,579,579,579,1
20240227,103900,12425271,581,581,581,581,0
20240227,103800,12425271,581,581,581,581,0
20240227,103700,12425271,581,580,581,580,25
20240227,103600,12410767,579,579,579,579,0
20240227,103500,12410767,579,579,579,579,0
20240227,103400,12410767,579,579,579,579,1
20240227,103300,12410188,580,580,580,580,0
20240227,103200,12410188,580,580,580,580,0
20240227,103100,12410188,580,580,580,580,2
20240227,103000,12409028,581,581,581,581,0
20240227,102900,12409028,581,581,581,581,0
20240227,102800,12409028,581,581,581,581,2
20240227,102700,12407866,581,580,581,580,30
20240227,102600,12390458,580,580,580,580,0
20240227,102500,12390458,580,581,581,580,27
20240227,102400,12374778,580,580,580,580,0
20240227,102300,12374778,580,580,580,579,957
20240227,102200,11820294,580,580,580,580,119
20240227,102100,11751274,580,580,580,580,21
20240227,102000,11739094,580,580,580,580,0
20240227,101900,11739094,580,580,580,580,0
20240227,101800,11739094,580,580,580,580,0
20240227,101700,11739094,580,580,580,580,0
20240227,101600,11739094,580,580,580,580,0
20240227,101500,11739094,580,580,580,580,0
20240227,101400,11739094,580,580,580,580,0
20240227,101300,11739094,580,580,580,580,50
20240227,101200,11710094,579,579,579,579,0
20240227,101100,11710094,579,579,579,579,22
20240227,101000,11697356,580,580,580,580,435
20240227,100900,11445056,579,579,579,579,61
20240227,100800,11409737,580,580,580,580,500
20240227,100700,11119737,580,580,580,580,0
20240227,100600,11119737,580,580,580,580,1
20240227,100500,11119157,580,580,580,580,0
20240227,100400,11119157,580,579,580,579,2365
20240227,100300,9749808,579,579,579,579,0
20240227,100200,9749808,579,579,579,579,1
20240227,100100,9749229,579,579,579,579,0
20240227,100000,9749229,579,579,579,579,0
20240227,095900,9749229,579,579,579,579,0
20240227,095800,9749229,579,580,580,579,2
20240227,095700,9748070,579,579,579,579,0
20240227,095600,9748070,579,579,579,579,21
20240227,095500,9735911,580,580,580,580,129
20240227,095400,9661091,580,580,580,580,0
20240227,095300,9661091,580,580,580,580,63
20240227,095200,9624551,579,579,579,579,0
20240227,095100,9624551,579,579,579,579,0
20240227,095000,9624551,579,579,579,579,0
20240227,094900,9624551,579,579,579,579,0
20240227,094800,9624551,579,579,579,579,0
20240227,094700,9624551,579,579,579,579,0
20240227,094600,9624551,579,579,579,579,1000
20240227,094500,9045551,581,581,581,581,7
20240227,094400,9041484,581,581,581,581,0
20240227,094300,9041484,581,581,581,581,0
20240227,094200,9041484,581,581,581,581,30
20240227,094100,9024054,579,579,579,579,0
20240227,094000,9024054,579,580,580,579,2626
20240227,093900,7503021,581,581,581,581,0
20240227,093800,7503021,581,581,581,581,10
20240227,093700,7497211,580,581,581,580,210
20240227,093600,7375401,580,580,580,580,21
20240227,093500,7363221,580,580,580,580,0
20240227,093400,7363221,580,580,580,580,0
20240227,093300,7363221,580,580,580,580,1013
20240227,093200,6775681,581,580,582,580,29
20240227,093100,6758843,580,580,580,580,5
20240227,093000,6755943,581,581,581,581,10
20240227,092900,6750133,580,580,580,580,0
20240227,092800,6750133,580,580,580,580,0
20240227,092700,6750133,580,580,580,580,22
20240227,092600,6737373,579,579,579,579,1
20240227,092500,6736794,579,579,579,579,0
20240227,092400,6736794,579,579,579,579,3
20240227,092300,6735057,579,579,579,579,0
20240227,092200,6735057,579,579,579,579,106
20240227,092100,6673683,579,580,580,579,5787
20240227,092000,3317429,581,581,581,581,0
20240227,091900,3317429,581,581,581,581,430
20240227,091800,3067599,581,581,581,581,0
20240227,091700,3067599,581,581,581,581,0
20240227,091600,3067599,581,581,581,581,0
20240227,091500,3067599,581,581,581,581,0
20240227,091400,3067599,581,581,581,581,0
20240227,091300,3067599,581,581,581,581,0
20240227,091200,3067599,581,581,581,581,50
20240227,091100,3038549,581,581,581,581,1
20240227,091000,3037968,581,581,581,581,11
20240227,090900,3031577,581,581,581,581,200
20240227,090800,2915377,580,580,580,580,857
20240227,090700,2418317,581,581,581,581,0
20240227,090600,2418317,581,581,581,581,1044
20240227,090500,1811753,584,584,584,584,0
20240227,090400,1811753,584,584,584,584,0
20240227,090300,1811753,584,584,584,584,0
20240227,090200,1811753,584,584,584,584,0
20240227,090100,1811753,584,583,584,583,163
20240227,090000,1716711,587,580,587,580,2930