stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,190100,81548833,353,353,353,353,13518
20240219,190000,81548833,353,353,353,353,0
20240219,185900,81548833,353,353,353,353,0
20240219,185800,81548833,353,353,353,353,0
20240219,185700,81548833,353,353,353,353,0
20240219,185600,81548833,353,353,353,353,0
20240219,185500,81548833,353,353,353,353,0
20240219,185400,81548833,353,353,353,353,0
20240219,185300,81548833,353,353,353,353,0
20240219,185200,81548833,353,353,353,353,0
20240219,185100,81548833,353,353,353,353,0
20240219,185000,81548833,353,353,353,353,0
20240219,184900,81548833,353,353,353,353,0
20240219,184800,81548833,353,353,353,353,0
20240219,184700,81548833,353,353,353,353,0
20240219,184600,81548833,353,353,353,353,0
20240219,184500,81548833,353,353,353,353,0
20240219,184400,81548833,353,353,353,353,0
20240219,184300,81548833,353,353,353,353,0
20240219,184200,81548833,353,353,353,353,0
20240219,184100,81548833,353,353,353,353,0
20240219,184000,81548833,353,353,353,353,0
20240219,183900,81548833,353,353,353,353,0
20240219,183800,81548833,353,353,353,353,0
20240219,183700,81548833,353,353,353,353,0
20240219,183600,81548833,353,353,353,353,0
20240219,183500,81548833,353,353,353,353,0
20240219,183400,81548833,353,353,353,353,0
20240219,183300,81548833,353,353,353,353,0
20240219,183200,81548833,353,353,353,353,0
20240219,183100,81548833,353,353,353,353,13518
20240219,183000,81548833,353,353,353,353,0
20240219,182900,81548833,353,353,353,353,0
20240219,182800,81548833,353,353,353,353,0
20240219,182700,81548833,353,353,353,353,0
20240219,182600,81548833,353,353,353,353,0
20240219,182500,81548833,353,353,353,353,0
20240219,182400,81548833,353,353,353,353,0
20240219,182300,81548833,353,353,353,353,0
20240219,182200,81548833,353,353,353,353,0
20240219,182100,81548833,353,353,353,353,0
20240219,182000,81548833,353,353,353,353,0
20240219,181900,81548833,353,353,353,353,0
20240219,181800,81548833,353,353,353,353,0
20240219,181700,81548833,353,353,353,353,0
20240219,181600,81548833,353,353,353,353,0
20240219,181500,81548833,353,353,353,353,0
20240219,181400,81548833,353,353,353,353,0
20240219,181300,81548833,353,353,353,353,0
20240219,181200,81548833,353,353,353,353,0
20240219,181100,81548833,353,353,353,353,0
20240219,181000,81548833,353,353,353,353,0
20240219,180900,81548833,353,353,353,353,0
20240219,180800,81548833,353,353,353,353,0
20240219,180700,81548833,353,353,353,353,0
20240219,180600,81548833,353,353,353,353,0
20240219,180500,81548833,353,353,353,353,0
20240219,180400,81548833,353,353,353,353,0
20240219,180300,81548833,353,353,353,353,0
20240219,180200,81548833,353,353,353,353,0
20240219,180100,81548833,353,353,353,353,13518
20240219,180000,81548833,353,353,353,353,0
20240219,175900,81548833,353,353,353,353,0
20240219,175800,81548833,353,353,353,353,0
20240219,175700,81548833,353,353,353,353,0
20240219,175600,81548833,353,353,353,353,0
20240219,175500,81548833,353,353,353,353,0
20240219,175400,81548833,353,353,353,353,0
20240219,175300,81548833,353,353,353,353,0
20240219,175200,81548833,353,353,353,353,0
20240219,175100,81548833,353,353,353,353,0
20240219,175000,81548833,353,353,353,353,0
20240219,174900,81548833,353,353,353,353,0
20240219,174800,81548833,353,353,353,353,0
20240219,174700,81548833,353,353,353,353,0
20240219,174600,81548833,353,353,353,353,0
20240219,174500,81548833,353,353,353,353,0
20240219,174400,81548833,353,353,353,353,0
20240219,174300,81548833,353,353,353,353,0
20240219,174200,81548833,353,353,353,353,0
20240219,174100,81548833,353,353,353,353,0
20240219,174000,81548833,353,353,353,353,0
20240219,173900,81548833,353,353,353,353,0
20240219,173800,81548833,353,353,353,353,0
20240219,173700,81548833,353,353,353,353,0
20240219,173600,81548833,353,353,353,353,0
20240219,173500,81548833,353,353,353,353,0
20240219,173400,81548833,353,353,353,353,0
20240219,173300,81548833,353,353,353,353,0
20240219,173200,81548833,353,353,353,353,0
20240219,173100,81548833,353,353,353,353,13518
20240219,173000,81548833,353,353,353,353,0
20240219,172900,81548833,353,353,353,353,0
20240219,172800,81548833,353,353,353,353,0
20240219,172700,81548833,353,353,353,353,0
20240219,172600,81548833,353,353,353,353,0
20240219,172500,81548833,353,353,353,353,0
20240219,172400,81548833,353,353,353,353,0
20240219,172300,81548833,353,353,353,353,0
20240219,172200,81548833,353,353,353,353,0
20240219,172100,81548833,353,353,353,353,0
20240219,172000,81548833,353,353,353,353,0
20240219,171900,81548833,353,353,353,353,0
20240219,171800,81548833,353,353,353,353,0
20240219,171700,81548833,353,353,353,353,0
20240219,171600,81548833,353,353,353,353,0
20240219,171500,81548833,353,353,353,353,0
20240219,171400,81548833,353,353,353,353,0
20240219,171300,81548833,353,353,353,353,0
20240219,171200,81548833,353,353,353,353,0
20240219,171100,81548833,353,353,353,353,0
20240219,171000,81548833,353,353,353,353,0
20240219,170900,81548833,353,353,353,353,0
20240219,170800,81548833,353,353,353,353,0
20240219,170700,81548833,353,353,353,353,0
20240219,170600,81548833,353,353,353,353,0
20240219,170500,81548833,353,353,353,353,0
20240219,170400,81548833,353,353,353,353,0
20240219,170300,81548833,353,353,353,353,0
20240219,170200,81548833,353,353,353,353,0
20240219,170100,81548833,353,353,353,353,13518
20240219,170000,81548833,353,353,353,353,0
20240219,165900,81548833,353,353,353,353,0
20240219,165800,81548833,353,353,353,353,0
20240219,165700,81548833,353,353,353,353,0
20240219,165600,81548833,353,353,353,353,0
20240219,165500,81548833,353,353,353,353,0
20240219,165400,81548833,353,353,353,353,0
20240219,165300,81548833,353,353,353,353,0
20240219,165200,81548833,353,353,353,353,0
20240219,165100,81548833,353,353,353,353,0
20240219,165000,81548833,353,353,353,353,0
20240219,164900,81548833,353,353,353,353,0
20240219,164800,81548833,353,353,353,353,0
20240219,164700,81548833,353,353,353,353,0
20240219,164600,81548833,353,353,353,353,0
20240219,164500,81548833,353,353,353,353,0
20240219,164400,81548833,353,353,353,353,0
20240219,164300,81548833,353,353,353,353,0
20240219,164200,81548833,353,353,353,353,0
20240219,164100,81548833,353,353,353,353,0
20240219,164000,81548833,353,353,353,353,0
20240219,163900,81548833,353,353,353,353,0
20240219,163800,81548833,353,353,353,353,0
20240219,163700,81548833,353,353,353,353,0
20240219,163600,81548833,353,353,353,353,0
20240219,163500,81548833,353,353,353,353,0
20240219,163400,81548833,353,353,353,353,0
20240219,163300,81548833,353,353,353,353,0
20240219,163200,81548833,353,353,353,353,0
20240219,163100,81548833,353,353,353,353,13518
20240219,163000,81548833,353,353,353,353,0
20240219,162900,81548833,353,353,353,353,0
20240219,162800,81548833,353,353,353,353,0
20240219,162700,81548833,353,353,353,353,0
20240219,162600,81548833,353,353,353,353,0
20240219,162500,81548833,353,353,353,353,0
20240219,162400,81548833,353,353,353,353,0
20240219,162300,81548833,353,353,353,353,0
20240219,162200,81548833,353,353,353,353,0
20240219,162100,81548833,353,353,353,353,0
20240219,162000,81548833,353,353,353,353,0
20240219,161900,81548833,353,353,353,353,0
20240219,161800,81548833,353,353,353,353,0
20240219,161700,81548833,353,353,353,353,0
20240219,161600,81548833,353,353,353,353,0
20240219,161500,81548833,353,353,353,353,0
20240219,161400,81548833,353,353,353,353,0
20240219,161300,81548833,353,353,353,353,0
20240219,161200,81548833,353,353,353,353,0
20240219,161100,81548833,353,353,353,353,0
20240219,161000,81548833,353,353,353,353,0
20240219,160900,81548833,353,353,353,353,0
20240219,160800,81548833,353,353,353,353,0
20240219,160700,81548833,353,353,353,353,0
20240219,160600,81548833,353,353,353,353,0
20240219,160500,81548833,353,353,353,353,0
20240219,160400,81548833,353,353,353,353,0
20240219,160300,81548833,353,353,353,353,0
20240219,160200,81548833,353,353,353,353,0
20240219,160100,81548833,353,353,353,353,13518
20240219,160000,81548833,353,353,353,353,0
20240219,155900,81548833,353,353,353,353,0
20240219,155800,81548833,353,353,353,353,0
20240219,155700,81548833,353,353,353,353,0
20240219,155600,81548833,353,353,353,353,0
20240219,155500,81548833,353,353,353,353,0
20240219,155400,81548833,353,353,353,353,0
20240219,155300,81548833,353,353,353,353,0
20240219,155200,81548833,353,353,353,353,0
20240219,155100,81548833,353,353,353,353,0
20240219,155000,81548833,353,353,353,353,0
20240219,154900,81548833,353,353,353,353,0
20240219,154800,81548833,353,353,353,353,0
20240219,154700,81548833,353,353,353,353,0
20240219,154600,81548833,353,353,353,353,0
20240219,154500,81548833,353,353,353,353,0
20240219,154400,81548833,353,353,353,353,0
20240219,154300,81548833,353,353,353,353,0
20240219,154200,81548833,353,353,353,353,0
20240219,154100,81548833,353,353,353,353,0
20240219,154000,81548833,353,353,353,353,0
20240219,153900,81548833,353,353,353,353,0
20240219,153800,81548833,353,353,353,353,0
20240219,153700,81548833,353,353,353,353,0
20240219,153600,81548833,353,353,353,353,0
20240219,153500,81548833,353,353,353,353,0
20240219,153400,81548833,353,353,353,353,0
20240219,153300,81548833,353,353,353,353,0
20240219,153200,81548833,353,353,353,353,0
20240219,153100,81548833,353,353,353,353,13518
20240219,153000,81548833,353,353,353,353,13518
20240219,152900,76776979,352,352,352,352,0
20240219,152800,76776979,352,352,352,352,0
20240219,152700,76776979,352,352,352,352,0
20240219,152600,76776979,352,352,352,352,0
20240219,152500,76776979,352,352,352,352,0
20240219,152400,76776979,352,352,352,352,0
20240219,152300,76776979,352,352,352,352,0
20240219,152200,76776979,352,352,352,352,0
20240219,152100,76776979,352,352,352,352,0
20240219,152000,76776979,352,352,352,352,0
20240219,151900,76776979,352,352,352,351,130
20240219,151800,76731239,351,351,352,351,401
20240219,151700,76590479,352,352,352,352,12
20240219,151600,76586255,352,352,352,352,22
20240219,151500,76578511,351,351,351,351,0
20240219,151400,76578511,351,351,351,351,0
20240219,151300,76578511,351,351,351,351,0
20240219,151200,76578511,351,352,352,351,43
20240219,151100,76563397,352,352,352,352,22
20240219,151000,76555653,352,352,352,352,922
20240219,150900,76231109,351,352,352,351,796
20240219,150800,75951696,352,352,352,352,0
20240219,150700,75951696,352,352,352,352,0
20240219,150600,75951696,352,351,352,351,4003
20240219,150500,74546640,353,353,353,353,0
20240219,150400,74546640,353,353,353,353,0
20240219,150300,74546640,353,353,353,353,0
20240219,150200,74546640,353,353,353,353,0
20240219,150100,74546640,353,353,353,353,0
20240219,150000,74546640,353,353,353,353,1
20240219,145900,74546287,351,352,352,351,5250
20240219,145800,72702145,352,352,352,352,210
20240219,145700,72628225,353,353,353,353,0
20240219,145600,72628225,353,353,353,353,200
20240219,145500,72557625,353,353,353,353,0
20240219,145400,72557625,353,353,353,353,1
20240219,145300,72557272,352,353,353,352,1310
20240219,145200,72094928,353,353,353,353,100
20240219,145100,72059628,353,353,353,353,110
20240219,145000,72020798,352,352,352,352,5000
20240219,144900,70260798,353,353,353,353,0
20240219,144800,70260798,353,353,353,353,0
20240219,144700,70260798,353,353,353,353,0
20240219,144600,70260798,353,353,353,353,0
20240219,144500,70260798,353,353,353,353,0
20240219,144400,70260798,353,353,353,353,7
20240219,144300,70258327,351,351,351,351,0
20240219,144200,70258327,351,351,351,351,0
20240219,144100,70258327,351,351,351,351,0
20240219,144000,70258327,351,351,351,351,231
20240219,143900,70177246,352,352,352,352,0
20240219,143800,70177246,352,352,352,352,53
20240219,143700,70158590,352,352,352,352,12
20240219,143600,70154366,352,352,352,352,206
20240219,143500,70081854,352,351,352,351,1783
20240219,143400,69454239,352,352,352,352,0
20240219,143300,69454239,352,352,352,352,0
20240219,143200,69454239,352,352,352,352,0
20240219,143100,69454239,352,352,352,352,5
20240219,143000,69452479,352,352,352,352,0
20240219,142900,69452479,352,352,352,352,2
20240219,142800,69451775,352,352,352,352,0
20240219,142700,69451775,352,352,352,352,16
20240219,142600,69446143,352,352,352,352,0
20240219,142500,69446143,352,352,352,352,100
20240219,142400,69410943,353,353,353,353,0
20240219,142300,69410943,353,353,353,353,0
20240219,142200,69410943,353,353,353,353,568
20240219,142100,69210439,352,352,352,352,100
20240219,142000,69175239,352,352,352,352,1
20240219,141900,69174887,352,352,352,352,367
20240219,141800,69045703,352,352,353,352,255
20240219,141700,68955920,352,353,353,352,425
20240219,141600,68805994,353,352,353,352,2481
20240219,141500,67932681,352,352,352,352,20
20240219,141400,67925641,352,352,352,352,1600
20240219,141300,67362441,353,353,353,353,1
20240219,141200,67362088,352,352,352,352,0
20240219,141100,67362088,352,352,352,352,0
20240219,141000,67362088,352,352,352,352,0
20240219,140900,67362088,352,352,352,352,1
20240219,140800,67361736,353,353,353,353,0
20240219,140700,67361736,353,353,353,353,831
20240219,140600,67068393,353,353,353,353,1
20240219,140500,67068040,352,353,353,352,3
20240219,140400,67066983,353,354,354,352,13985
20240219,140300,62130257,354,354,354,354,75
20240219,140200,62103707,354,354,354,354,2
20240219,140100,62102999,354,354,354,354,100
20240219,140000,62067599,354,352,354,352,402
20240219,135900,61926091,354,353,354,353,8001
20240219,135800,59101676,352,352,352,352,2842
20240219,135700,58101292,352,352,352,352,0
20240219,135600,58101292,352,352,352,351,332
20240219,135500,57984659,352,353,353,352,200
20240219,135400,57914159,353,353,353,353,0
20240219,135300,57914159,353,353,353,353,4237
20240219,135200,56418498,353,353,353,353,0
20240219,135100,56418498,353,352,353,352,30000
20240219,135000,45842641,351,351,351,351,0
20240219,134900,45842641,351,351,351,351,24
20240219,134800,45834217,352,352,352,352,0
20240219,134700,45834217,352,352,352,352,0
20240219,134600,45834217,352,352,352,352,0
20240219,134500,45834217,352,352,352,352,0
20240219,134400,45834217,352,352,352,352,0
20240219,134300,45834217,352,352,352,352,50
20240219,134200,45816617,351,351,352,351,768
20240219,134100,45547044,351,351,351,351,0
20240219,134000,45547044,351,351,351,351,440
20240219,133900,45392604,351,351,351,351,30
20240219,133800,45382074,352,352,352,352,0
20240219,133700,45382074,352,352,352,352,1
20240219,133600,45381722,351,351,351,351,0
20240219,133500,45381722,351,351,351,351,0
20240219,133400,45381722,351,351,351,351,231
20240219,133300,45300641,352,352,352,352,0
20240219,133200,45300641,352,352,352,352,0
20240219,133100,45300641,352,352,352,352,0
20240219,133000,45300641,352,352,352,352,0
20240219,132900,45300641,352,352,352,352,0
20240219,132800,45300641,352,352,352,352,0
20240219,132700,45300641,352,352,352,352,0
20240219,132600,45300641,352,352,352,352,0
20240219,132500,45300641,352,352,352,352,0
20240219,132400,45300641,352,352,352,352,1500
20240219,132300,44772641,352,352,352,352,1432
20240219,132200,44268577,352,352,352,352,0
20240219,132100,44268577,352,352,352,352,0
20240219,132000,44268577,352,352,352,352,0
20240219,131900,44268577,352,352,352,352,0
20240219,131800,44268577,352,352,352,352,15
20240219,131700,44263297,352,352,352,352,0
20240219,131600,44263297,352,352,352,352,0
20240219,131500,44263297,352,352,352,352,784
20240219,131400,43987329,352,352,352,352,0
20240219,131300,43987329,352,352,352,352,2
20240219,131200,43986625,351,351,351,351,231
20240219,131100,43905544,352,352,352,352,0
20240219,131000,43905544,352,352,352,352,0
20240219,130900,43905544,352,352,352,352,0
20240219,130800,43905544,352,352,352,352,0
20240219,130700,43905544,352,352,352,352,0
20240219,130600,43905544,352,352,352,352,0
20240219,130500,43905544,352,352,352,352,0
20240219,130400,43905544,352,352,352,352,0
20240219,130300,43905544,352,352,352,352,0
20240219,130200,43905544,352,352,352,352,2
20240219,130100,43904840,351,351,351,351,0
20240219,130000,43904840,351,351,351,351,0
20240219,125900,43904840,351,351,351,351,2414
20240219,125800,43057526,351,351,351,351,2476
20240219,125700,42188450,351,351,351,351,2
20240219,125600,42187748,352,352,352,352,13
20240219,125500,42183172,351,352,352,351,302
20240219,125400,42077169,350,350,350,350,0
20240219,125300,42077169,350,351,351,350,1491
20240219,125200,41553829,351,351,351,351,0
20240219,125100,41553829,351,351,351,351,511
20240219,125000,41374468,352,351,352,351,232
20240219,124900,41293035,352,352,352,352,503
20240219,124800,41115979,351,351,351,351,4
20240219,124700,41114575,352,352,352,352,11
20240219,124600,41110703,352,352,352,352,1
20240219,124500,41110351,351,351,351,351,120
20240219,124400,41068231,350,350,350,350,2284
20240219,124300,40268831,350,350,350,350,3
20240219,124200,40267781,350,351,351,350,11
20240219,124100,40263921,351,351,351,351,0
20240219,124000,40263921,351,352,352,350,3432
20240219,123900,39059280,352,351,352,351,6783
20240219,123800,36678446,351,351,351,351,7
20240219,123700,36675989,350,351,351,350,2003
20240219,123600,35972939,351,351,351,351,1
20240219,123500,35972588,351,351,351,351,140
20240219,123400,35923448,351,351,351,351,1
20240219,123300,35923097,351,351,351,351,0
20240219,123200,35923097,351,351,351,351,0
20240219,123100,35923097,351,351,351,351,0
20240219,123000,35923097,351,351,351,351,0
20240219,122900,35923097,351,351,351,351,1
20240219,122800,35922746,349,349,349,349,231
20240219,122700,35842127,351,351,351,351,9
20240219,122600,35838968,351,350,351,349,1633
20240219,122500,35268754,350,350,350,350,0
20240219,122400,35268754,350,350,350,350,0
20240219,122300,35268754,350,350,350,350,0
20240219,122200,35268754,350,350,350,350,0
20240219,122100,35268754,350,350,350,350,11
20240219,122000,35264904,351,351,351,351,0
20240219,121900,35264904,351,351,351,351,0
20240219,121800,35264904,351,351,351,351,1
20240219,121700,35264553,350,350,350,350,0
20240219,121600,35264553,350,350,350,350,1
20240219,121500,35264203,351,351,351,351,0
20240219,121400,35264203,351,351,351,351,0
20240219,121300,35264203,351,351,351,351,1
20240219,121200,35263852,350,350,350,350,1
20240219,121100,35263502,350,350,350,350,0
20240219,121000,35263502,350,350,350,350,0
20240219,120900,35263502,350,350,350,350,1
20240219,120800,35263152,349,349,349,349,0
20240219,120700,35263152,349,349,349,349,0
20240219,120600,35263152,349,349,349,349,231
20240219,120500,35182533,350,350,350,350,1909
20240219,120400,34514383,350,350,350,350,0
20240219,120300,34514383,350,350,350,350,0
20240219,120200,34514383,350,350,350,350,0
20240219,120100,34514383,350,350,350,350,0
20240219,120000,34514383,350,350,350,350,0
20240219,115900,34514383,350,350,350,350,0
20240219,115800,34514383,350,350,350,350,0
20240219,115700,34514383,350,350,350,350,1
20240219,115600,34514033,350,350,350,350,0
20240219,115500,34514033,350,350,350,350,0
20240219,115400,34514033,350,350,350,350,0
20240219,115300,34514033,350,350,350,350,0
20240219,115200,34514033,350,350,350,350,0
20240219,115100,34514033,350,350,350,350,0
20240219,115000,34514033,350,350,350,350,0
20240219,114900,34514033,350,350,350,350,0
20240219,114800,34514033,350,350,350,350,0
20240219,114700,34514033,350,350,350,350,0
20240219,114600,34514033,350,350,350,350,0
20240219,114500,34514033,350,350,350,350,0
20240219,114400,34514033,350,350,350,350,231
20240219,114300,34433183,351,351,351,351,13
20240219,114200,34428620,351,351,351,351,0
20240219,114100,34428620,351,351,351,351,0
20240219,114000,34428620,351,351,351,351,3
20240219,113900,34427567,350,350,350,350,0
20240219,113800,34427567,350,350,350,350,0
20240219,113700,34427567,350,350,350,350,1
20240219,113600,34427217,350,350,350,350,3
20240219,113500,34426167,351,351,351,351,0
20240219,113400,34426167,351,351,351,351,0
20240219,113300,34426167,351,351,351,351,54
20240219,113200,34407213,351,351,351,351,26
20240219,113100,34398087,350,351,351,350,184
20240219,113000,34333583,352,352,352,352,1416
20240219,112900,33835151,352,352,352,352,0
20240219,112800,33835151,352,352,352,352,1137
20240219,112700,33434927,352,352,352,352,0
20240219,112600,33434927,352,351,352,351,398
20240219,112500,33295228,351,351,351,351,561
20240219,112400,33098317,350,350,350,350,0
20240219,112300,33098317,350,350,350,350,300
20240219,112200,32993317,350,350,350,350,231
20240219,112100,32912467,351,351,351,351,9
20240219,112000,32909308,351,351,351,351,5
20240219,111900,32907553,351,351,351,351,17
20240219,111800,32901586,351,351,351,351,2
20240219,111700,32900884,351,351,351,351,1
20240219,111600,32900533,351,351,351,351,12
20240219,111500,32896321,350,350,350,350,2000
20240219,111400,32196321,351,351,351,351,0
20240219,111300,32196321,351,351,351,351,122
20240219,111200,32153499,351,351,351,351,9
20240219,111100,32150340,351,351,351,351,68
20240219,111000,32126472,351,351,351,350,2693
20240219,110900,31183661,352,352,352,352,0
20240219,110800,31183661,352,351,352,351,1000
20240219,110700,30831726,350,350,350,350,1
20240219,110600,30831376,351,352,352,351,3
20240219,110500,30830322,352,351,352,351,7
20240219,110400,30827864,352,351,352,351,79
20240219,110300,30800134,351,351,351,351,1199
20240219,110200,30379285,351,352,352,351,43
20240219,110100,30364151,352,352,352,352,21
20240219,110000,30356759,351,351,351,351,232
20240219,105900,30275327,351,351,351,351,0
20240219,105800,30275327,351,351,351,351,0
20240219,105700,30275327,351,351,351,351,0
20240219,105600,30275327,351,351,351,351,0
20240219,105500,30275327,351,351,351,351,0
20240219,105400,30275327,351,351,351,351,0
20240219,105300,30275327,351,351,351,351,0
20240219,105200,30275327,351,351,351,351,0
20240219,105100,30275327,351,351,351,351,32
20240219,105000,30264095,351,351,351,351,5
20240219,104900,30262340,351,351,351,351,2
20240219,104800,30261638,352,352,352,352,2
20240219,104700,30260934,352,352,352,352,0
20240219,104600,30260934,352,352,352,352,1
20240219,104500,30260582,351,352,352,351,4
20240219,104400,30259177,351,351,351,351,0
20240219,104300,30259177,351,351,351,351,0
20240219,104200,30259177,351,351,351,351,6
20240219,104100,30257071,351,351,351,351,551
20240219,104000,30063670,351,351,351,351,0
20240219,103900,30063670,351,351,351,351,1
20240219,103800,30063319,351,351,351,351,267
20240219,103700,29969602,351,351,351,351,6
20240219,103600,29967496,351,351,351,351,0
20240219,103500,29967496,351,351,351,351,19
20240219,103400,29960827,351,351,351,351,0
20240219,103300,29960827,351,351,351,351,2
20240219,103200,29960125,352,351,352,351,3
20240219,103100,29959071,351,351,351,351,1000
20240219,103000,29608071,352,352,352,352,0
20240219,102900,29608071,352,352,352,352,0
20240219,102800,29608071,352,352,352,352,6
20240219,102700,29605959,351,351,351,351,20
20240219,102600,29598939,351,351,351,351,0
20240219,102500,29598939,351,351,351,351,20
20240219,102400,29591919,352,352,352,352,1
20240219,102300,29591567,351,351,351,351,100
20240219,102200,29556467,351,351,351,351,0
20240219,102100,29556467,351,351,351,351,0
20240219,102000,29556467,351,351,351,351,3
20240219,101900,29555414,351,351,351,351,0
20240219,101800,29555414,351,351,351,351,0
20240219,101700,29555414,351,351,351,351,0
20240219,101600,29555414,351,351,351,351,232
20240219,101500,29473982,352,352,352,352,50
20240219,101400,29456382,352,352,352,352,2
20240219,101300,29455678,352,352,352,351,18
20240219,101200,29449345,352,352,352,352,371
20240219,101100,29318753,352,352,352,352,2
20240219,101000,29318049,351,351,351,351,0
20240219,100900,29318049,351,351,351,351,2
20240219,100800,29317347,352,352,352,352,0
20240219,100700,29317347,352,352,352,352,0
20240219,100600,29317347,352,352,352,352,0
20240219,100500,29317347,352,351,352,351,13
20240219,100400,29312783,351,351,351,351,506
20240219,100300,29135177,352,352,352,352,0
20240219,100200,29135177,352,352,352,352,3
20240219,100100,29134121,351,351,351,351,1000
20240219,100000,28783121,351,351,351,351,1
20240219,095900,28782770,351,351,351,351,0
20240219,095800,28782770,351,350,351,350,707
20240219,095700,28534618,350,352,352,350,503
20240219,095600,28358045,352,351,352,351,58
20240219,095500,28337685,351,351,351,351,70
20240219,095400,28313115,350,352,352,350,233
20240219,095300,28231560,350,351,352,350,152
20240219,095200,28178208,351,351,351,351,203
20240219,095100,28106955,352,352,352,352,1
20240219,095000,28106603,352,353,353,352,1257
20240219,094900,27664138,353,353,353,353,1
20240219,094800,27663785,352,352,352,352,0
20240219,094700,27663785,352,352,352,352,9
20240219,094600,27660617,352,353,353,352,106
20240219,094500,27623304,353,352,353,352,76
20240219,094400,27596526,353,353,353,352,613
20240219,094300,27380637,353,353,353,353,1604
20240219,094200,26814425,353,353,353,353,3
20240219,094100,26813366,353,352,353,352,5071
20240219,094000,25025259,352,352,352,352,1
20240219,093900,25024907,351,351,351,351,524
20240219,093800,24840983,351,351,351,351,2
20240219,093700,24840281,352,352,352,352,96
20240219,093600,24806489,353,353,353,353,42
20240219,093500,24791663,353,353,353,352,13
20240219,093400,24787078,353,352,353,352,2
20240219,093300,24786373,352,352,352,352,160
20240219,093200,24730053,351,354,354,351,1215
20240219,093100,24302203,354,353,354,353,14532
20240219,093000,19170633,352,353,353,352,2
20240219,092900,19169928,352,352,352,352,5000
20240219,092800,17409928,352,352,352,352,1
20240219,092700,17409576,352,352,352,352,0
20240219,092600,17409576,352,351,352,351,1597
20240219,092500,16848928,351,350,352,350,975
20240219,092400,16506886,352,352,352,352,1118
20240219,092300,16113350,352,351,352,351,16
20240219,092200,16107731,351,351,351,351,60
20240219,092100,16086671,351,351,351,351,2000
20240219,092000,15384671,349,350,351,349,12
20240219,091900,15380473,350,350,350,350,268
20240219,091800,15286673,351,351,351,351,1
20240219,091700,15286322,350,351,351,350,2
20240219,091600,15285621,351,351,351,351,0
20240219,091500,15285621,351,351,351,351,1000
20240219,091400,14934621,350,350,350,350,0
20240219,091300,14934621,350,352,352,350,18
20240219,091200,14928319,352,351,352,349,5955
20240219,091100,12849458,352,350,352,350,17017
20240219,091000,6865261,350,351,351,350,2054
20240219,090900,6144361,350,350,350,349,2926
20240219,090800,5120314,348,350,350,348,548
20240219,090700,4929061,350,348,350,348,1507
20240219,090600,4404553,349,348,349,348,87
20240219,090500,4374225,348,349,350,348,71
20240219,090400,4349500,350,349,350,348,55
20240219,090300,4330338,348,348,349,348,55
20240219,090200,4311197,349,349,349,349,0
20240219,090100,4311197,349,349,349,349,0
20240219,090000,4311197,349,349,349,349,12353