stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,185000,66297704,541,541,541,541,60
20240215,184900,66297704,541,541,541,541,0
20240215,184800,66297704,541,541,541,541,0
20240215,184700,66297704,541,541,541,541,0
20240215,184600,66297704,541,541,541,541,0
20240215,184500,66297704,541,541,541,541,0
20240215,184400,66297704,541,541,541,541,0
20240215,184300,66297704,541,541,541,541,0
20240215,184200,66297704,541,541,541,541,0
20240215,184100,66297704,541,541,541,541,0
20240215,184000,66297704,541,541,541,541,0
20240215,183900,66297704,541,541,541,541,0
20240215,183800,66297704,541,541,541,541,0
20240215,183700,66297704,541,541,541,541,0
20240215,183600,66297704,541,541,541,541,0
20240215,183500,66297704,541,541,541,541,0
20240215,183400,66297704,541,541,541,541,0
20240215,183300,66297704,541,541,541,541,0
20240215,183200,66297704,541,541,541,541,0
20240215,183100,66297704,541,541,541,541,0
20240215,183000,66297704,541,541,541,541,0
20240215,182900,66297704,541,541,541,541,0
20240215,182800,66297704,541,541,541,541,0
20240215,182700,66297704,541,541,541,541,0
20240215,182600,66297704,541,541,541,541,0
20240215,182500,66297704,541,541,541,541,0
20240215,182400,66297704,541,541,541,541,0
20240215,182300,66297704,541,541,541,541,0
20240215,182200,66297704,541,541,541,541,0
20240215,182100,66297704,541,541,541,541,0
20240215,182000,66297704,541,541,541,541,60
20240215,181900,66297704,541,541,541,541,0
20240215,181800,66297704,541,541,541,541,0
20240215,181700,66297704,541,541,541,541,0
20240215,181600,66297704,541,541,541,541,0
20240215,181500,66297704,541,541,541,541,0
20240215,181400,66297704,541,541,541,541,0
20240215,181300,66297704,541,541,541,541,0
20240215,181200,66297704,541,541,541,541,0
20240215,181100,66297704,541,541,541,541,0
20240215,181000,66297704,541,541,541,541,0
20240215,180900,66297704,541,541,541,541,0
20240215,180800,66297704,541,541,541,541,0
20240215,180700,66297704,541,541,541,541,0
20240215,180600,66297704,541,541,541,541,0
20240215,180500,66297704,541,541,541,541,0
20240215,180400,66297704,541,541,541,541,0
20240215,180300,66297704,541,541,541,541,0
20240215,180200,66297704,541,541,541,541,0
20240215,180100,66297704,541,541,541,541,0
20240215,180000,66297704,541,541,541,541,0
20240215,175900,66297704,541,541,541,541,0
20240215,175800,66297704,541,541,541,541,0
20240215,175700,66297704,541,541,541,541,0
20240215,175600,66297704,541,541,541,541,0
20240215,175500,66297704,541,541,541,541,0
20240215,175400,66297704,541,541,541,541,0
20240215,175300,66297704,541,541,541,541,0
20240215,175200,66297704,541,541,541,541,0
20240215,175100,66297704,541,541,541,541,0
20240215,175000,66297704,541,541,541,541,60
20240215,174900,66297704,541,541,541,541,0
20240215,174800,66297704,541,541,541,541,0
20240215,174700,66297704,541,541,541,541,0
20240215,174600,66297704,541,541,541,541,0
20240215,174500,66297704,541,541,541,541,0
20240215,174400,66297704,541,541,541,541,0
20240215,174300,66297704,541,541,541,541,0
20240215,174200,66297704,541,541,541,541,0
20240215,174100,66297704,541,541,541,541,0
20240215,174000,66297704,541,541,541,541,0
20240215,173900,66297704,541,541,541,541,0
20240215,173800,66297704,541,541,541,541,0
20240215,173700,66297704,541,541,541,541,0
20240215,173600,66297704,541,541,541,541,0
20240215,173500,66297704,541,541,541,541,0
20240215,173400,66297704,541,541,541,541,0
20240215,173300,66297704,541,541,541,541,0
20240215,173200,66297704,541,541,541,541,0
20240215,173100,66297704,541,541,541,541,0
20240215,173000,66297704,541,541,541,541,0
20240215,172900,66297704,541,541,541,541,0
20240215,172800,66297704,541,541,541,541,0
20240215,172700,66297704,541,541,541,541,0
20240215,172600,66297704,541,541,541,541,0
20240215,172500,66297704,541,541,541,541,0
20240215,172400,66297704,541,541,541,541,0
20240215,172300,66297704,541,541,541,541,0
20240215,172200,66297704,541,541,541,541,0
20240215,172100,66297704,541,541,541,541,0
20240215,172000,66297704,541,541,541,541,60
20240215,171900,66297704,541,541,541,541,0
20240215,171800,66297704,541,541,541,541,0
20240215,171700,66297704,541,541,541,541,0
20240215,171600,66297704,541,541,541,541,0
20240215,171500,66297704,541,541,541,541,0
20240215,171400,66297704,541,541,541,541,0
20240215,171300,66297704,541,541,541,541,0
20240215,171200,66297704,541,541,541,541,0
20240215,171100,66297704,541,541,541,541,0
20240215,171000,66297704,541,541,541,541,0
20240215,170900,66297704,541,541,541,541,0
20240215,170800,66297704,541,541,541,541,0
20240215,170700,66297704,541,541,541,541,0
20240215,170600,66297704,541,541,541,541,0
20240215,170500,66297704,541,541,541,541,0
20240215,170400,66297704,541,541,541,541,0
20240215,170300,66297704,541,541,541,541,0
20240215,170200,66297704,541,541,541,541,0
20240215,170100,66297704,541,541,541,541,0
20240215,170000,66297704,541,541,541,541,0
20240215,165900,66297704,541,541,541,541,0
20240215,165800,66297704,541,541,541,541,0
20240215,165700,66297704,541,541,541,541,0
20240215,165600,66297704,541,541,541,541,0
20240215,165500,66297704,541,541,541,541,0
20240215,165400,66297704,541,541,541,541,0
20240215,165300,66297704,541,541,541,541,0
20240215,165200,66297704,541,541,541,541,0
20240215,165100,66297704,541,541,541,541,0
20240215,165000,66297704,541,541,541,541,60
20240215,164900,66297704,541,541,541,541,0
20240215,164800,66297704,541,541,541,541,0
20240215,164700,66297704,541,541,541,541,0
20240215,164600,66297704,541,541,541,541,0
20240215,164500,66297704,541,541,541,541,0
20240215,164400,66297704,541,541,541,541,0
20240215,164300,66297704,541,541,541,541,0
20240215,164200,66297704,541,541,541,541,0
20240215,164100,66297704,541,541,541,541,0
20240215,164000,66297704,541,541,541,541,0
20240215,163900,66297704,541,541,541,541,0
20240215,163800,66297704,541,541,541,541,0
20240215,163700,66297704,541,541,541,541,0
20240215,163600,66297704,541,541,541,541,0
20240215,163500,66297704,541,541,541,541,0
20240215,163400,66297704,541,541,541,541,0
20240215,163300,66297704,541,541,541,541,0
20240215,163200,66297704,541,541,541,541,0
20240215,163100,66297704,541,541,541,541,0
20240215,163000,66297704,541,541,541,541,0
20240215,162900,66297704,541,541,541,541,0
20240215,162800,66297704,541,541,541,541,0
20240215,162700,66297704,541,541,541,541,0
20240215,162600,66297704,541,541,541,541,0
20240215,162500,66297704,541,541,541,541,0
20240215,162400,66297704,541,541,541,541,0
20240215,162300,66297704,541,541,541,541,0
20240215,162200,66297704,541,541,541,541,0
20240215,162100,66297704,541,541,541,541,0
20240215,162000,66297704,541,541,541,541,60
20240215,161900,66297704,541,541,541,541,0
20240215,161800,66297704,541,541,541,541,0
20240215,161700,66297704,541,541,541,541,0
20240215,161600,66297704,541,541,541,541,0
20240215,161500,66297704,541,541,541,541,0
20240215,161400,66297704,541,541,541,541,0
20240215,161300,66297704,541,541,541,541,0
20240215,161200,66297704,541,541,541,541,0
20240215,161100,66297704,541,541,541,541,0
20240215,161000,66297704,541,541,541,541,0
20240215,160900,66297704,541,541,541,541,0
20240215,160800,66297704,541,541,541,541,0
20240215,160700,66297704,541,541,541,541,0
20240215,160600,66297704,541,541,541,541,0
20240215,160500,66297704,541,541,541,541,0
20240215,160400,66297704,541,541,541,541,0
20240215,160300,66297704,541,541,541,541,0
20240215,160200,66297704,541,541,541,541,0
20240215,160100,66297704,541,541,541,541,0
20240215,160000,66297704,541,541,541,541,0
20240215,155900,66297704,541,541,541,541,0
20240215,155800,66297704,541,541,541,541,0
20240215,155700,66297704,541,541,541,541,0
20240215,155600,66297704,541,541,541,541,0
20240215,155500,66297704,541,541,541,541,0
20240215,155400,66297704,541,541,541,541,0
20240215,155300,66297704,541,541,541,541,0
20240215,155200,66297704,541,541,541,541,0
20240215,155100,66297704,541,541,541,541,0
20240215,155000,66297704,541,541,541,541,60
20240215,154900,66297704,541,541,541,541,0
20240215,154800,66297704,541,541,541,541,0
20240215,154700,66297704,541,541,541,541,0
20240215,154600,66297704,541,541,541,541,0
20240215,154500,66297704,541,541,541,541,0
20240215,154400,66297704,541,541,541,541,0
20240215,154300,66297704,541,541,541,541,0
20240215,154200,66297704,541,541,541,541,0
20240215,154100,66297704,541,541,541,541,0
20240215,154000,66297704,541,541,541,541,0
20240215,153900,66297704,541,541,541,541,0
20240215,153800,66297704,541,541,541,541,0
20240215,153700,66297704,541,541,541,541,0
20240215,153600,66297704,541,541,541,541,0
20240215,153500,66297704,541,541,541,541,0
20240215,153400,66297704,541,541,541,541,0
20240215,153300,66297704,541,541,541,541,0
20240215,153200,66297704,541,541,541,541,0
20240215,153100,66297704,541,541,541,541,0
20240215,153000,66297704,541,541,541,541,60
20240215,152900,66265244,541,541,541,541,0
20240215,152800,66265244,541,541,541,541,0
20240215,152700,66265244,541,541,541,541,0
20240215,152600,66265244,541,541,541,541,0
20240215,152500,66265244,541,541,541,541,0
20240215,152400,66265244,541,541,541,541,0
20240215,152300,66265244,541,541,541,541,0
20240215,152200,66265244,541,541,541,541,0
20240215,152100,66265244,541,541,541,541,0
20240215,152000,66265244,541,541,541,541,0
20240215,151900,66265244,541,541,541,541,580
20240215,151800,65951464,543,540,543,540,606
20240215,151700,65624221,542,542,542,542,0
20240215,151600,65624221,542,542,542,542,0
20240215,151500,65624221,542,542,542,542,0
20240215,151400,65624221,542,542,542,542,0
20240215,151300,65624221,542,542,542,542,0
20240215,151200,65624221,542,542,542,542,15
20240215,151100,65616091,542,542,542,542,1
20240215,151000,65615549,540,542,542,540,630
20240215,150900,65275251,542,542,542,542,0
20240215,150800,65275251,542,542,542,542,0
20240215,150700,65275251,542,542,542,542,0
20240215,150600,65275251,542,542,542,542,0
20240215,150500,65275251,542,542,542,542,8
20240215,150400,65270915,543,543,543,543,0
20240215,150300,65270915,543,542,543,539,7221
20240215,150200,61374515,543,543,543,543,0
20240215,150100,61374515,543,543,543,543,1
20240215,150000,61373972,542,542,542,542,535
20240215,145900,61084002,541,541,541,541,1
20240215,145800,61083461,541,541,541,541,0
20240215,145700,61083461,541,541,541,541,0
20240215,145600,61083461,541,541,541,541,0
20240215,145500,61083461,541,542,542,541,4031
20240215,145400,58900690,541,541,541,541,2463
20240215,145300,57568207,541,541,541,541,0
20240215,145200,57568207,541,541,541,541,0
20240215,145100,57568207,541,541,541,541,500
20240215,145000,57297707,542,542,542,542,0
20240215,144900,57297707,542,542,542,542,0
20240215,144800,57297707,542,542,542,542,8
20240215,144700,57293371,541,541,541,541,750
20240215,144600,56887621,543,543,543,543,1
20240215,144500,56887078,543,543,543,543,0
20240215,144400,56887078,543,543,543,543,0
20240215,144300,56887078,543,543,543,543,0
20240215,144200,56887078,543,543,543,543,0
20240215,144100,56887078,543,542,543,542,7
20240215,144000,56883282,542,543,543,541,16
20240215,143900,56874620,543,542,543,542,523
20240215,143800,56591148,542,542,542,542,0
20240215,143700,56591148,542,542,542,542,3
20240215,143600,56589522,542,542,542,542,40
20240215,143500,56567842,542,542,542,542,442
20240215,143400,56328278,542,542,542,542,0
20240215,143300,56328278,542,542,542,542,8
20240215,143200,56323942,542,542,542,542,0
20240215,143100,56323942,542,542,542,542,0
20240215,143000,56323942,542,542,542,542,1
20240215,142900,56323400,542,542,542,542,402
20240215,142800,56105516,541,541,541,541,0
20240215,142700,56105516,541,541,541,541,1
20240215,142600,56104975,541,541,541,541,0
20240215,142500,56104975,541,541,541,541,0
20240215,142400,56104975,541,541,541,541,0
20240215,142300,56104975,541,541,541,541,1
20240215,142200,56104434,541,541,541,541,0
20240215,142100,56104434,541,541,541,541,0
20240215,142000,56104434,541,541,541,541,0
20240215,141900,56104434,541,541,541,541,0
20240215,141800,56104434,541,541,541,541,0
20240215,141700,56104434,541,541,541,541,0
20240215,141600,56104434,541,541,541,541,0
20240215,141500,56104434,541,541,541,541,0
20240215,141400,56104434,541,541,541,541,0
20240215,141300,56104434,541,541,541,541,0
20240215,141200,56104434,541,543,543,541,61
20240215,141100,56071313,542,542,542,542,0
20240215,141000,56071313,542,542,542,542,3634
20240215,140900,54101685,542,542,542,542,0
20240215,140800,54101685,542,542,542,542,77
20240215,140700,54059951,543,543,543,543,0
20240215,140600,54059951,543,543,543,543,0
20240215,140500,54059951,543,543,543,543,0
20240215,140400,54059951,543,543,543,543,0
20240215,140300,54059951,543,543,543,543,2795
20240215,140200,52542266,544,544,544,544,0
20240215,140100,52542266,544,544,544,544,0
20240215,140000,52542266,544,544,544,544,0
20240215,135900,52542266,544,544,544,544,0
20240215,135800,52542266,544,544,544,544,1
20240215,135700,52541722,543,543,543,543,0
20240215,135600,52541722,543,543,543,543,0
20240215,135500,52541722,543,543,543,543,0
20240215,135400,52541722,543,544,544,543,11
20240215,135300,52535739,543,543,543,543,10
20240215,135200,52530309,544,544,544,544,0
20240215,135100,52530309,544,544,544,544,4
20240215,135000,52528133,544,544,544,544,0
20240215,134900,52528133,544,544,544,544,0
20240215,134800,52528133,544,544,544,544,0
20240215,134700,52528133,544,544,544,544,0
20240215,134600,52528133,544,544,544,544,0
20240215,134500,52528133,544,544,544,544,0
20240215,134400,52528133,544,544,544,544,0
20240215,134300,52528133,544,544,544,544,0
20240215,134200,52528133,544,544,544,544,1
20240215,134100,52527589,544,544,544,544,0
20240215,134000,52527589,544,544,544,544,0
20240215,133900,52527589,544,544,544,544,10
20240215,133800,52522149,544,544,544,544,0
20240215,133700,52522149,544,544,544,544,0
20240215,133600,52522149,544,544,544,544,0
20240215,133500,52522149,544,544,544,544,1
20240215,133400,52521605,544,544,544,544,0
20240215,133300,52521605,544,544,544,544,0
20240215,133200,52521605,544,544,544,544,0
20240215,133100,52521605,544,544,544,544,577
20240215,133000,52207717,545,545,545,545,7
20240215,132900,52203902,544,544,544,544,1
20240215,132800,52203358,545,544,545,544,430
20240215,132700,51969431,543,544,544,543,27
20240215,132600,51954748,544,544,544,544,0
20240215,132500,51954748,544,544,544,544,186
20240215,132400,51853564,544,544,544,544,0
20240215,132300,51853564,544,544,544,544,0
20240215,132200,51853564,544,544,544,544,0
20240215,132100,51853564,544,544,544,544,14
20240215,132000,51845948,543,543,543,543,0
20240215,131900,51845948,543,543,543,543,0
20240215,131800,51845948,543,543,543,543,0
20240215,131700,51845948,543,543,543,543,0
20240215,131600,51845948,543,543,543,543,0
20240215,131500,51845948,543,544,544,543,2402
20240215,131400,50539655,545,545,545,545,0
20240215,131300,50539655,545,545,545,545,0
20240215,131200,50539655,545,545,545,545,1
20240215,131100,50539110,544,544,544,544,14
20240215,131000,50531494,544,544,544,544,354
20240215,130900,50338918,545,545,545,545,0
20240215,130800,50338918,545,545,545,545,0
20240215,130700,50338918,545,545,545,545,0
20240215,130600,50338918,545,545,545,545,0
20240215,130500,50338918,545,545,545,545,0
20240215,130400,50338918,545,545,545,545,0
20240215,130300,50338918,545,545,545,545,405
20240215,130200,50118193,544,544,544,544,15
20240215,130100,50110033,544,544,544,544,0
20240215,130000,50110033,544,544,544,544,1
20240215,125900,50109489,544,544,544,544,1
20240215,125800,50108945,544,544,544,544,0
20240215,125700,50108945,544,544,544,544,1
20240215,125600,50108401,545,545,545,545,0
20240215,125500,50108401,545,545,545,545,0
20240215,125400,50108401,545,545,545,545,0
20240215,125300,50108401,545,543,545,543,101
20240215,125200,50053358,544,544,544,544,0
20240215,125100,50053358,544,544,544,544,136
20240215,125000,49979374,545,545,545,545,100
20240215,124900,49924874,545,545,545,545,1
20240215,124800,49924329,545,545,545,545,0
20240215,124700,49924329,545,545,545,545,41
20240215,124600,49901984,545,544,545,544,20
20240215,124500,49891094,545,545,545,545,0
20240215,124400,49891094,545,545,545,545,24
20240215,124300,49878014,545,544,545,544,19
20240215,124200,49867668,543,543,543,543,6
20240215,124100,49864410,543,543,543,543,2
20240215,124000,49863324,542,541,542,541,6296
20240215,123900,46451688,541,541,541,541,0
20240215,123800,46451688,541,541,541,541,200
20240215,123700,46343488,541,541,541,541,0
20240215,123600,46343488,541,541,541,541,5
20240215,123500,46340783,541,541,541,541,0
20240215,123400,46340783,541,541,541,541,338
20240215,123300,46157925,541,541,541,541,500
20240215,123200,45887425,541,541,541,541,163
20240215,123100,45799242,541,541,541,541,2247
20240215,123000,44583615,541,541,541,541,10
20240215,122900,44578205,541,541,541,541,100
20240215,122800,44524105,541,541,541,541,122
20240215,122700,44458103,541,541,541,541,82
20240215,122600,44413741,540,540,540,540,0
20240215,122500,44413741,540,540,540,540,1
20240215,122400,44413201,540,540,540,540,0
20240215,122300,44413201,540,540,540,540,0
20240215,122200,44413201,540,540,540,540,379
20240215,122100,44208541,541,541,541,541,0
20240215,122000,44208541,541,541,541,541,550
20240215,121900,43910991,541,541,541,541,1481
20240215,121800,43109770,541,541,541,541,210
20240215,121700,42996160,541,541,541,541,0
20240215,121600,42996160,541,540,541,540,2
20240215,121500,42995079,540,540,540,540,83
20240215,121400,42950259,540,540,540,540,0
20240215,121300,42950259,540,540,540,540,0
20240215,121200,42950259,540,540,540,540,0
20240215,121100,42950259,540,540,540,540,1118
20240215,121000,42346539,541,541,541,541,0
20240215,120900,42346539,541,541,541,541,0
20240215,120800,42346539,541,541,541,541,0
20240215,120700,42346539,541,541,541,541,1
20240215,120600,42345998,539,539,539,539,0
20240215,120500,42345998,539,539,539,539,0
20240215,120400,42345998,539,539,539,539,0
20240215,120300,42345998,539,539,539,539,0
20240215,120200,42345998,539,539,539,539,483
20240215,120100,42085661,539,539,539,539,0
20240215,120000,42085661,539,539,539,539,0
20240215,115900,42085661,539,539,539,539,0
20240215,115800,42085661,539,539,539,539,0
20240215,115700,42085661,539,539,539,539,0
20240215,115600,42085661,539,539,539,539,33
20240215,115500,42067874,540,540,540,540,15
20240215,115400,42059774,539,540,540,539,224
20240215,115300,41939022,540,540,540,540,1069
20240215,115200,41361762,540,540,540,540,0
20240215,115100,41361762,540,540,540,540,1
20240215,115000,41361222,540,540,540,540,0
20240215,114900,41361222,540,540,540,540,26
20240215,114800,41347182,540,540,540,540,528
20240215,114700,41062062,540,540,540,540,1
20240215,114600,41061522,540,540,540,540,265
20240215,114500,40918422,540,540,540,540,236
20240215,114400,40790982,540,540,540,540,2273
20240215,114300,39563562,541,541,541,541,1849
20240215,114200,38563253,540,540,540,540,2731
20240215,114100,37088513,540,540,540,540,0
20240215,114000,37088513,540,540,540,540,0
20240215,113900,37088513,540,540,540,540,0
20240215,113800,37088513,540,540,540,540,0
20240215,113700,37088513,540,540,540,540,0
20240215,113600,37088513,540,540,540,540,0
20240215,113500,37088513,540,540,540,540,0
20240215,113400,37088513,540,540,540,540,0
20240215,113300,37088513,540,540,540,540,0
20240215,113200,37088513,540,540,540,540,100
20240215,113100,37034513,540,540,540,540,2017
20240215,113000,35945333,540,540,540,540,0
20240215,112900,35945333,540,540,540,540,1
20240215,112800,35944793,539,539,539,539,0
20240215,112700,35944793,539,539,539,539,1
20240215,112600,35944254,540,540,540,540,0
20240215,112500,35944254,540,540,540,540,195
20240215,112400,35838954,540,540,540,540,4
20240215,112300,35836794,540,540,540,540,0
20240215,112200,35836794,540,540,540,540,0
20240215,112100,35836794,540,540,540,540,2
20240215,112000,35835714,538,538,538,538,0
20240215,111900,35835714,538,538,538,538,0
20240215,111800,35835714,538,538,538,537,4132
20240215,111700,33612798,538,538,538,538,0
20240215,111600,33612798,538,538,538,538,0
20240215,111500,33612798,538,538,538,538,1
20240215,111400,33612260,540,540,540,540,1
20240215,111300,33611720,540,540,540,540,0
20240215,111200,33611720,540,540,540,540,0
20240215,111100,33611720,540,540,540,540,2000
20240215,111000,32531720,537,537,537,537,0
20240215,110900,32531720,537,537,537,537,0
20240215,110800,32531720,537,539,539,536,14176
20240215,110700,24929070,540,540,540,540,450
20240215,110600,24686070,540,540,540,540,400
20240215,110500,24470070,540,540,540,540,1
20240215,110400,24469530,540,540,540,540,5
20240215,110300,24466830,540,540,540,540,1
20240215,110200,24466290,540,540,540,540,18
20240215,110100,24456570,539,539,539,539,0
20240215,110000,24456570,539,539,539,539,0
20240215,105900,24456570,539,539,539,539,0
20240215,105800,24456570,539,539,539,539,1
20240215,105700,24456031,540,540,540,540,5
20240215,105600,24453331,539,539,539,539,0
20240215,105500,24453331,539,539,539,539,1
20240215,105400,24452792,539,539,539,539,1
20240215,105300,24452253,539,539,539,539,85
20240215,105200,24406438,540,540,540,540,41
20240215,105100,24384298,540,540,540,540,1
20240215,105000,24383758,540,540,540,540,0
20240215,104900,24383758,540,540,540,540,0
20240215,104800,24383758,540,540,540,540,10
20240215,104700,24378358,540,540,540,540,0
20240215,104600,24378358,540,540,540,540,10
20240215,104500,24372958,540,540,540,540,0
20240215,104400,24372958,540,540,540,540,3
20240215,104300,24371338,540,540,540,540,1
20240215,104200,24370798,537,537,537,537,0
20240215,104100,24370798,537,537,537,537,0
20240215,104000,24370798,537,537,537,537,0
20240215,103900,24370798,537,538,538,537,850
20240215,103800,23914331,537,537,537,537,1
20240215,103700,23913794,537,537,537,537,0
20240215,103600,23913794,537,537,537,537,0
20240215,103500,23913794,537,537,537,537,0
20240215,103400,23913794,537,537,537,537,0
20240215,103300,23913794,537,537,537,537,1
20240215,103200,23913257,537,537,537,537,0
20240215,103100,23913257,537,537,537,537,32
20240215,103000,23896073,537,538,538,537,148
20240215,102900,23816498,538,538,538,538,0
20240215,102800,23816498,538,538,538,538,0
20240215,102700,23816498,538,538,538,538,0
20240215,102600,23816498,538,538,538,538,0
20240215,102500,23816498,538,538,538,538,0
20240215,102400,23816498,538,538,538,538,0
20240215,102300,23816498,538,538,538,538,500
20240215,102200,23547498,538,538,538,538,196
20240215,102100,23442050,537,537,537,537,0
20240215,102000,23442050,537,537,537,537,14
20240215,101900,23434532,537,537,537,537,291
20240215,101800,23278265,538,537,538,537,97
20240215,101700,23226172,537,539,539,537,1506
20240215,101600,22417448,538,538,538,538,6047
20240215,101500,19164162,539,540,540,539,10
20240215,101400,19158771,539,539,539,539,40
20240215,101300,19137211,539,539,539,539,2005
20240215,101200,18056516,538,538,538,538,0
20240215,101100,18056516,538,538,538,538,0
20240215,101000,18056516,538,538,538,538,0
20240215,100900,18056516,538,538,538,538,0
20240215,100800,18056516,538,538,538,538,3
20240215,100700,18054902,538,538,538,538,0
20240215,100600,18054902,538,538,538,538,10
20240215,100500,18049522,538,538,538,538,0
20240215,100400,18049522,538,538,538,538,680
20240215,100300,17683682,538,541,541,538,801
20240215,100200,17251235,541,540,541,540,2
20240215,100100,17250154,539,539,539,539,0
20240215,100000,17250154,539,539,539,539,180
20240215,095900,17153134,539,539,539,539,0
20240215,095800,17153134,539,539,539,539,17
20240215,095700,17143971,539,539,539,539,0
20240215,095600,17143971,539,539,539,539,15
20240215,095500,17135886,539,539,539,539,0
20240215,095400,17135886,539,539,539,539,0
20240215,095300,17135886,539,539,539,539,453
20240215,095200,16891719,539,539,539,539,0
20240215,095100,16891719,539,539,539,539,0
20240215,095000,16891719,539,539,539,539,0
20240215,094900,16891719,539,539,539,539,48
20240215,094800,16865847,539,539,539,539,0
20240215,094700,16865847,539,539,539,539,0
20240215,094600,16865847,539,539,539,539,0
20240215,094500,16865847,539,539,539,539,0
20240215,094400,16865847,539,539,539,539,0
20240215,094300,16865847,539,539,539,539,200
20240215,094200,16758047,539,539,539,539,600
20240215,094100,16434647,539,539,539,539,900
20240215,094000,15949547,539,539,539,539,0
20240215,093900,15949547,539,539,539,539,0
20240215,093800,15949547,539,539,539,539,102
20240215,093700,15894569,539,539,539,539,100
20240215,093600,15840669,539,539,539,539,100
20240215,093500,15786769,539,539,539,539,36
20240215,093400,15767365,539,537,539,537,1008
20240215,093300,15226053,539,538,539,536,4700
20240215,093200,12705133,539,538,539,538,108
20240215,093100,12646926,539,539,539,539,16
20240215,093000,12638302,537,537,537,537,2
20240215,092900,12637228,536,536,536,536,0
20240215,092800,12637228,536,536,536,536,0
20240215,092700,12637228,536,537,537,536,3624
20240215,092600,10692418,537,537,537,537,0
20240215,092500,10692418,537,538,538,537,881
20240215,092400,10219220,538,538,538,538,1
20240215,092300,10218682,538,538,538,538,107
20240215,092200,10161116,538,539,541,538,490
20240215,092100,9897457,539,540,541,539,152
20240215,092000,9815518,541,539,541,539,20
20240215,091900,9804701,541,539,541,539,50
20240215,091800,9777653,541,539,541,539,100
20240215,091700,9723557,541,541,541,541,0
20240215,091600,9723557,541,541,541,541,24
20240215,091500,9710573,538,539,539,538,2516
20240215,091400,8355936,539,539,539,539,14
20240215,091300,8348390,539,539,539,539,3097
20240215,091200,6679107,541,540,541,540,418
20240215,091100,6452987,539,539,539,539,1
20240215,091000,6452448,539,539,539,539,1
20240215,090900,6451909,539,541,541,539,3041
20240215,090800,4812596,541,541,541,541,3544
20240215,090700,2895292,541,542,542,541,510
20240215,090600,2618890,542,542,542,542,0
20240215,090500,2618890,542,542,542,542,0
20240215,090400,2618890,542,544,544,542,5
20240215,090300,2616177,545,545,545,545,2000
20240215,090200,1526177,550,550,550,550,1
20240215,090100,1525627,545,546,546,545,254
20240215,090000,1387196,551,547,551,547,2536