stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,185100,189845395,749,749,749,749,831
20240215,185000,189845395,749,749,749,749,0
20240215,184900,189845395,749,749,749,749,0
20240215,184800,189845395,749,749,749,749,0
20240215,184700,189845395,749,749,749,749,0
20240215,184600,189845395,749,749,749,749,0
20240215,184500,189845395,749,749,749,749,0
20240215,184400,189845395,749,749,749,749,0
20240215,184300,189845395,749,749,749,749,0
20240215,184200,189845395,749,749,749,749,0
20240215,184100,189845395,749,749,749,749,0
20240215,184000,189845395,749,749,749,749,0
20240215,183900,189845395,749,749,749,749,0
20240215,183800,189845395,749,749,749,749,0
20240215,183700,189845395,749,749,749,749,0
20240215,183600,189845395,749,749,749,749,0
20240215,183500,189845395,749,749,749,749,0
20240215,183400,189845395,749,749,749,749,0
20240215,183300,189845395,749,749,749,749,0
20240215,183200,189845395,749,749,749,749,0
20240215,183100,189845395,749,749,749,749,0
20240215,183000,189845395,749,749,749,749,0
20240215,182900,189845395,749,749,749,749,0
20240215,182800,189845395,749,749,749,749,0
20240215,182700,189845395,749,749,749,749,0
20240215,182600,189845395,749,749,749,749,0
20240215,182500,189845395,749,749,749,749,0
20240215,182400,189845395,749,749,749,749,0
20240215,182300,189845395,749,749,749,749,0
20240215,182200,189845395,749,749,749,749,0
20240215,182100,189845395,749,749,749,749,831
20240215,182000,189845395,749,749,749,749,0
20240215,181900,189845395,749,749,749,749,0
20240215,181800,189845395,749,749,749,749,0
20240215,181700,189845395,749,749,749,749,0
20240215,181600,189845395,749,749,749,749,0
20240215,181500,189845395,749,749,749,749,0
20240215,181400,189845395,749,749,749,749,0
20240215,181300,189845395,749,749,749,749,0
20240215,181200,189845395,749,749,749,749,0
20240215,181100,189845395,749,749,749,749,0
20240215,181000,189845395,749,749,749,749,0
20240215,180900,189845395,749,749,749,749,0
20240215,180800,189845395,749,749,749,749,0
20240215,180700,189845395,749,749,749,749,0
20240215,180600,189845395,749,749,749,749,0
20240215,180500,189845395,749,749,749,749,0
20240215,180400,189845395,749,749,749,749,0
20240215,180300,189845395,749,749,749,749,0
20240215,180200,189845395,749,749,749,749,0
20240215,180100,189845395,749,749,749,749,0
20240215,180000,189845395,749,749,749,749,0
20240215,175900,189845395,749,749,749,749,0
20240215,175800,189845395,749,749,749,749,0
20240215,175700,189845395,749,749,749,749,0
20240215,175600,189845395,749,749,749,749,0
20240215,175500,189845395,749,749,749,749,0
20240215,175400,189845395,749,749,749,749,0
20240215,175300,189845395,749,749,749,749,0
20240215,175200,189845395,749,749,749,749,0
20240215,175100,189845395,749,749,749,749,831
20240215,175000,189845395,749,749,749,749,0
20240215,174900,189845395,749,749,749,749,0
20240215,174800,189845395,749,749,749,749,0
20240215,174700,189845395,749,749,749,749,0
20240215,174600,189845395,749,749,749,749,0
20240215,174500,189845395,749,749,749,749,0
20240215,174400,189845395,749,749,749,749,0
20240215,174300,189845395,749,749,749,749,0
20240215,174200,189845395,749,749,749,749,0
20240215,174100,189845395,749,749,749,749,0
20240215,174000,189845395,749,749,749,749,0
20240215,173900,189845395,749,749,749,749,0
20240215,173800,189845395,749,749,749,749,0
20240215,173700,189845395,749,749,749,749,0
20240215,173600,189845395,749,749,749,749,0
20240215,173500,189845395,749,749,749,749,0
20240215,173400,189845395,749,749,749,749,0
20240215,173300,189845395,749,749,749,749,0
20240215,173200,189845395,749,749,749,749,0
20240215,173100,189845395,749,749,749,749,0
20240215,173000,189845395,749,749,749,749,0
20240215,172900,189845395,749,749,749,749,0
20240215,172800,189845395,749,749,749,749,0
20240215,172700,189845395,749,749,749,749,0
20240215,172600,189845395,749,749,749,749,0
20240215,172500,189845395,749,749,749,749,0
20240215,172400,189845395,749,749,749,749,0
20240215,172300,189845395,749,749,749,749,0
20240215,172200,189845395,749,749,749,749,0
20240215,172100,189845395,749,749,749,749,831
20240215,172000,189845395,749,749,749,749,0
20240215,171900,189845395,749,749,749,749,0
20240215,171800,189845395,749,749,749,749,0
20240215,171700,189845395,749,749,749,749,0
20240215,171600,189845395,749,749,749,749,0
20240215,171500,189845395,749,749,749,749,0
20240215,171400,189845395,749,749,749,749,0
20240215,171300,189845395,749,749,749,749,0
20240215,171200,189845395,749,749,749,749,0
20240215,171100,189845395,749,749,749,749,0
20240215,171000,189845395,749,749,749,749,0
20240215,170900,189845395,749,749,749,749,0
20240215,170800,189845395,749,749,749,749,0
20240215,170700,189845395,749,749,749,749,0
20240215,170600,189845395,749,749,749,749,0
20240215,170500,189845395,749,749,749,749,0
20240215,170400,189845395,749,749,749,749,0
20240215,170300,189845395,749,749,749,749,0
20240215,170200,189845395,749,749,749,749,0
20240215,170100,189845395,749,749,749,749,0
20240215,170000,189845395,749,749,749,749,0
20240215,165900,189845395,749,749,749,749,0
20240215,165800,189845395,749,749,749,749,0
20240215,165700,189845395,749,749,749,749,0
20240215,165600,189845395,749,749,749,749,0
20240215,165500,189845395,749,749,749,749,0
20240215,165400,189845395,749,749,749,749,0
20240215,165300,189845395,749,749,749,749,0
20240215,165200,189845395,749,749,749,749,0
20240215,165100,189845395,749,749,749,749,831
20240215,165000,189845395,749,749,749,749,0
20240215,164900,189845395,749,749,749,749,0
20240215,164800,189845395,749,749,749,749,0
20240215,164700,189845395,749,749,749,749,0
20240215,164600,189845395,749,749,749,749,0
20240215,164500,189845395,749,749,749,749,0
20240215,164400,189845395,749,749,749,749,0
20240215,164300,189845395,749,749,749,749,0
20240215,164200,189845395,749,749,749,749,0
20240215,164100,189845395,749,749,749,749,0
20240215,164000,189845395,749,749,749,749,0
20240215,163900,189845395,749,749,749,749,0
20240215,163800,189845395,749,749,749,749,0
20240215,163700,189845395,749,749,749,749,0
20240215,163600,189845395,749,749,749,749,0
20240215,163500,189845395,749,749,749,749,0
20240215,163400,189845395,749,749,749,749,0
20240215,163300,189845395,749,749,749,749,0
20240215,163200,189845395,749,749,749,749,0
20240215,163100,189845395,749,749,749,749,0
20240215,163000,189845395,749,749,749,749,0
20240215,162900,189845395,749,749,749,749,0
20240215,162800,189845395,749,749,749,749,0
20240215,162700,189845395,749,749,749,749,0
20240215,162600,189845395,749,749,749,749,0
20240215,162500,189845395,749,749,749,749,0
20240215,162400,189845395,749,749,749,749,0
20240215,162300,189845395,749,749,749,749,0
20240215,162200,189845395,749,749,749,749,0
20240215,162100,189845395,749,749,749,749,831
20240215,162000,189845395,749,749,749,749,0
20240215,161900,189845395,749,749,749,749,0
20240215,161800,189845395,749,749,749,749,0
20240215,161700,189845395,749,749,749,749,0
20240215,161600,189845395,749,749,749,749,0
20240215,161500,189845395,749,749,749,749,0
20240215,161400,189845395,749,749,749,749,0
20240215,161300,189845395,749,749,749,749,0
20240215,161200,189845395,749,749,749,749,0
20240215,161100,189845395,749,749,749,749,0
20240215,161000,189845395,749,749,749,749,0
20240215,160900,189845395,749,749,749,749,0
20240215,160800,189845395,749,749,749,749,0
20240215,160700,189845395,749,749,749,749,0
20240215,160600,189845395,749,749,749,749,0
20240215,160500,189845395,749,749,749,749,0
20240215,160400,189845395,749,749,749,749,0
20240215,160300,189845395,749,749,749,749,0
20240215,160200,189845395,749,749,749,749,0
20240215,160100,189845395,749,749,749,749,0
20240215,160000,189845395,749,749,749,749,0
20240215,155900,189845395,749,749,749,749,0
20240215,155800,189845395,749,749,749,749,0
20240215,155700,189845395,749,749,749,749,0
20240215,155600,189845395,749,749,749,749,0
20240215,155500,189845395,749,749,749,749,0
20240215,155400,189845395,749,749,749,749,0
20240215,155300,189845395,749,749,749,749,0
20240215,155200,189845395,749,749,749,749,0
20240215,155100,189845395,749,749,749,749,831
20240215,155000,189845395,749,749,749,749,0
20240215,154900,189845395,749,749,749,749,0
20240215,154800,189845395,749,749,749,749,0
20240215,154700,189845395,749,749,749,749,0
20240215,154600,189845395,749,749,749,749,0
20240215,154500,189845395,749,749,749,749,0
20240215,154400,189845395,749,749,749,749,0
20240215,154300,189845395,749,749,749,749,0
20240215,154200,189845395,749,749,749,749,0
20240215,154100,189845395,749,749,749,749,0
20240215,154000,189845395,749,749,749,749,0
20240215,153900,189845395,749,749,749,749,0
20240215,153800,189845395,749,749,749,749,0
20240215,153700,189845395,749,749,749,749,0
20240215,153600,189845395,749,749,749,749,0
20240215,153500,189845395,749,749,749,749,0
20240215,153400,189845395,749,749,749,749,0
20240215,153300,189845395,749,749,749,749,0
20240215,153200,189845395,749,749,749,749,0
20240215,153100,189845395,749,749,749,749,0
20240215,153000,189845395,749,749,749,749,831
20240215,152900,189222976,749,749,749,749,0
20240215,152800,189222976,749,749,749,749,0
20240215,152700,189222976,749,749,749,749,0
20240215,152600,189222976,749,749,749,749,0
20240215,152500,189222976,749,749,749,749,0
20240215,152400,189222976,749,749,749,749,0
20240215,152300,189222976,749,749,749,749,0
20240215,152200,189222976,749,749,749,749,0
20240215,152100,189222976,749,749,749,749,0
20240215,152000,189222976,749,749,749,749,0
20240215,151900,189222976,749,748,749,748,2
20240215,151800,189221479,749,750,750,748,1439
20240215,151700,188143569,750,749,750,749,1334
20240215,151600,187143070,750,750,750,750,0
20240215,151500,187143070,750,750,750,750,40
20240215,151400,187113070,750,750,750,750,10
20240215,151300,187105570,750,748,750,748,21
20240215,151200,187089860,750,750,751,750,11882
20240215,151100,178178259,751,750,751,750,6
20240215,151000,178173754,750,750,750,750,1511
20240215,150900,177040504,750,750,750,750,205
20240215,150800,176886754,750,751,751,750,541
20240215,150700,176480464,751,751,751,751,2
20240215,150600,176478962,750,751,751,750,22
20240215,150500,176462454,751,751,751,751,1
20240215,150400,176461703,751,750,751,750,173
20240215,150300,176331905,750,748,751,748,13607
20240215,150200,166132755,748,748,748,748,0
20240215,150100,166132755,748,748,748,748,0
20240215,150000,166132755,748,748,748,748,0
20240215,145900,166132755,748,748,748,748,1
20240215,145800,166132007,748,748,748,748,0
20240215,145700,166132007,748,747,748,747,2
20240215,145600,166130512,749,749,749,749,1
20240215,145500,166129763,749,749,749,749,0
20240215,145400,166129763,749,747,749,747,682
20240215,145300,165619087,747,747,747,747,6016
20240215,145200,161125135,748,748,748,748,1
20240215,145100,161124387,747,747,747,747,1
20240215,145000,161123640,747,748,748,747,1002
20240215,144900,160374145,749,749,749,749,0
20240215,144800,160374145,749,749,749,749,0
20240215,144700,160374145,749,749,749,749,0
20240215,144600,160374145,749,749,749,749,0
20240215,144500,160374145,749,747,749,747,182
20240215,144400,160238081,748,747,748,747,705
20240215,144300,159710818,747,748,748,747,1437
20240215,144200,158636041,748,748,748,748,0
20240215,144100,158636041,748,748,748,748,0
20240215,144000,158636041,748,748,748,748,1
20240215,143900,158635293,747,747,747,747,0
20240215,143800,158635293,747,747,747,747,0
20240215,143700,158635293,747,747,747,747,1266
20240215,143600,157689591,747,747,747,747,1
20240215,143500,157688844,747,747,747,747,0
20240215,143400,157688844,747,747,747,747,8
20240215,143300,157682868,747,747,747,747,2
20240215,143200,157681374,747,747,747,747,0
20240215,143100,157681374,747,747,747,747,15
20240215,143000,157670169,747,747,747,747,0
20240215,142900,157670169,747,747,747,747,0
20240215,142800,157670169,747,747,747,747,200
20240215,142700,157520769,747,748,748,746,2024
20240215,142600,156009828,748,748,748,748,0
20240215,142500,156009828,748,748,748,748,2
20240215,142400,156008332,748,748,748,748,0
20240215,142300,156008332,748,748,748,748,0
20240215,142200,156008332,748,747,748,747,16
20240215,142100,155996379,748,748,748,748,0
20240215,142000,155996379,748,748,748,748,0
20240215,141900,155996379,748,747,748,746,192
20240215,141800,155853140,747,747,747,747,255
20240215,141700,155662655,748,748,748,748,15
20240215,141600,155651435,748,748,748,748,1
20240215,141500,155650687,748,747,748,747,46
20240215,141400,155616324,747,747,747,747,0
20240215,141300,155616324,747,747,747,747,0
20240215,141200,155616324,747,747,747,747,0
20240215,141100,155616324,747,746,747,746,134
20240215,141000,155516282,746,746,746,745,4506
20240215,140900,152156971,746,746,746,746,44
20240215,140800,152124147,745,745,745,745,460
20240215,140700,151781447,747,747,747,747,1
20240215,140600,151780700,745,747,747,745,2320
20240215,140500,150051645,747,747,747,747,0
20240215,140400,150051645,747,747,747,747,0
20240215,140300,150051645,747,747,747,747,0
20240215,140200,150051645,747,748,748,747,1081
20240215,140100,149244098,748,748,748,748,15
20240215,140000,149232878,748,748,748,748,0
20240215,135900,149232878,748,748,748,748,1
20240215,135800,149232130,747,748,748,747,1004
20240215,135700,148482138,748,748,748,748,34
20240215,135600,148456706,748,748,748,748,0
20240215,135500,148456706,748,748,748,748,0
20240215,135400,148456706,748,748,748,748,0
20240215,135300,148456706,748,748,748,748,0
20240215,135200,148456706,748,748,748,748,100
20240215,135100,148381906,748,748,748,748,14
20240215,135000,148371434,748,748,748,748,0
20240215,134900,148371434,748,748,748,748,6
20240215,134800,148366946,748,748,748,748,2
20240215,134700,148365450,748,748,748,748,412
20240215,134600,148057274,749,748,749,748,1470
20240215,134500,146957695,747,748,748,747,6516
20240215,134400,142083728,748,748,748,748,166
20240215,134300,141959560,748,749,749,748,591
20240215,134200,141516907,748,748,749,748,4
20240215,134100,141513914,749,748,749,748,21
20240215,134000,141498191,748,748,749,748,5
20240215,133900,141494450,748,748,749,748,59
20240215,133800,141450317,749,749,749,749,15
20240215,133700,141439082,748,748,748,748,0
20240215,133600,141439082,748,748,748,748,1
20240215,133500,141438334,749,749,749,749,0
20240215,133400,141438334,749,748,749,748,473
20240215,133300,141084062,748,748,748,748,10
20240215,133200,141076582,748,748,748,748,1004
20240215,133100,140325590,749,749,749,749,15
20240215,133000,140314355,749,749,749,749,0
20240215,132900,140314355,749,749,749,749,0
20240215,132800,140314355,749,749,749,749,0
20240215,132700,140314355,749,749,749,749,6
20240215,132600,140309861,749,749,749,749,81
20240215,132500,140249192,748,749,749,748,3114
20240215,132400,137916811,750,750,750,750,0
20240215,132300,137916811,750,750,750,750,120
20240215,132200,137826811,750,749,750,749,101
20240215,132100,137751161,750,750,751,750,2031
20240215,132000,136227910,751,751,751,751,1000
20240215,131900,135476910,751,751,751,751,1500
20240215,131800,134350410,751,751,751,751,137
20240215,131700,134247523,751,751,751,751,0
20240215,131600,134247523,751,750,751,750,202
20240215,131500,134096021,750,750,750,750,456
20240215,131400,133754021,750,750,751,750,1120
20240215,131300,132913992,750,750,750,750,0
20240215,131200,132913992,750,750,751,750,3353
20240215,131100,130399241,751,750,751,750,56
20240215,131000,130357240,750,750,750,750,2124
20240215,130900,128764240,750,750,750,750,15
20240215,130800,128752990,750,750,750,750,1184
20240215,130700,127864990,750,750,750,750,1
20240215,130600,127864240,750,750,750,750,16
20240215,130500,127852240,750,750,750,750,0
20240215,130400,127852240,750,750,750,750,50
20240215,130300,127814740,750,751,751,750,202
20240215,130200,127663238,750,750,751,750,72
20240215,130100,127609236,751,751,751,750,4572
20240215,130000,124180188,751,751,751,750,1012
20240215,125900,123421176,751,750,751,750,2512
20240215,125800,121537144,750,750,750,750,1006
20240215,125700,120782644,750,750,750,750,2364
20240215,125600,119009644,750,748,750,748,2329
20240215,125500,117265205,749,749,749,749,4783
20240215,125400,113682738,749,748,749,748,1028
20240215,125300,112912793,747,748,748,747,303
20240215,125200,112686150,748,748,748,748,4579
20240215,125100,109261058,748,748,748,748,14
20240215,125000,109250586,747,747,747,747,1
20240215,124900,109249839,748,747,748,747,65
20240215,124800,109201283,747,747,747,747,2169
20240215,124700,107581040,747,747,747,747,66
20240215,124600,107531738,747,747,747,747,29
20240215,124500,107510075,747,746,747,746,9
20240215,124400,107503359,746,746,746,746,904
20240215,124300,106828975,746,746,746,746,4777
20240215,124200,103265333,746,746,746,746,2789
20240215,124100,101184739,746,745,746,745,151
20240215,124000,101072243,745,745,745,745,1320
20240215,123900,100088843,744,744,744,744,0
20240215,123800,100088843,744,744,744,744,0
20240215,123700,100088843,744,744,744,744,1519
20240215,123600,98958707,744,744,744,744,26
20240215,123500,98939363,743,743,743,743,0
20240215,123400,98939363,743,743,743,743,0
20240215,123300,98939363,743,744,744,743,3015
20240215,123200,96699203,743,743,743,743,1
20240215,123100,96698460,743,743,743,743,4
20240215,123000,96695488,742,742,742,742,1734
20240215,122900,95408860,742,742,742,742,15
20240215,122800,95397730,742,742,742,742,0
20240215,122700,95397730,742,743,743,742,249
20240215,122600,95212730,743,743,743,743,3
20240215,122500,95210501,743,743,743,743,0
20240215,122400,95210501,743,743,743,743,26
20240215,122300,95191183,743,743,743,743,46
20240215,122200,95157005,743,743,743,743,0
20240215,122100,95157005,743,744,744,743,101
20240215,122000,95081884,743,743,743,743,56
20240215,121900,95040276,743,743,743,743,0
20240215,121800,95040276,743,743,743,743,0
20240215,121700,95040276,743,743,743,743,67
20240215,121600,94990495,743,743,743,743,0
20240215,121500,94990495,743,743,743,743,0
20240215,121400,94990495,743,743,743,743,54
20240215,121300,94950373,743,743,743,743,0
20240215,121200,94950373,743,743,743,743,0
20240215,121100,94950373,743,743,743,743,2
20240215,121000,94948887,743,743,743,743,0
20240215,120900,94948887,743,743,743,743,5
20240215,120800,94945172,743,743,743,743,0
20240215,120700,94945172,743,743,743,743,0
20240215,120600,94945172,743,743,743,743,0
20240215,120500,94945172,743,743,743,743,0
20240215,120400,94945172,743,743,743,743,15
20240215,120300,94934027,743,743,743,743,0
20240215,120200,94934027,743,743,743,740,4751
20240215,120100,91415436,744,744,744,744,0
20240215,120000,91415436,744,743,744,743,2
20240215,115900,91413949,743,743,743,743,1
20240215,115800,91413206,743,744,744,743,30
20240215,115700,91390887,744,744,744,744,0
20240215,115600,91390887,744,744,744,744,0
20240215,115500,91390887,744,744,744,744,0
20240215,115400,91390887,744,744,744,744,0
20240215,115300,91390887,744,744,744,743,1228
20240215,115200,90477256,744,744,744,744,0
20240215,115100,90477256,744,744,744,744,14
20240215,115000,90466840,744,744,744,744,11
20240215,114900,90458656,744,744,744,744,20
20240215,114800,90443776,744,744,744,744,31
20240215,114700,90420712,743,743,743,743,3015
20240215,114600,88180567,743,743,743,743,5
20240215,114500,88176852,743,743,743,743,3
20240215,114400,88174623,743,743,743,743,1
20240215,114300,88173880,742,742,742,742,1963
20240215,114200,86717334,742,742,742,742,7
20240215,114100,86712140,742,742,742,742,42
20240215,114000,86680976,742,742,742,742,0
20240215,113900,86680976,742,742,742,742,0
20240215,113800,86680976,742,742,742,742,15
20240215,113700,86669846,742,742,742,742,0
20240215,113600,86669846,742,742,742,742,14
20240215,113500,86659458,741,741,741,741,0
20240215,113400,86659458,741,741,741,741,0
20240215,113300,86659458,741,741,741,741,0
20240215,113200,86659458,741,741,741,741,4
20240215,113100,86656494,742,742,742,742,15
20240215,113000,86645364,742,742,742,742,508
20240215,112900,86268428,743,743,743,743,0
20240215,112800,86268428,743,743,743,743,0
20240215,112700,86268428,743,743,743,743,0
20240215,112600,86268428,743,743,743,743,15
20240215,112500,86257283,743,743,743,743,1490
20240215,112400,85150213,743,743,743,743,0
20240215,112300,85150213,743,743,743,743,1
20240215,112200,85149470,743,743,743,743,0
20240215,112100,85149470,743,743,743,743,15
20240215,112000,85138325,743,743,743,743,0
20240215,111900,85138325,743,743,743,743,0
20240215,111800,85138325,743,743,743,743,0
20240215,111700,85138325,743,743,743,743,0
20240215,111600,85138325,743,743,743,743,15
20240215,111500,85127180,743,743,743,743,0
20240215,111400,85127180,743,743,743,743,15
20240215,111300,85116035,742,742,742,742,26
20240215,111200,85096743,742,743,743,742,57
20240215,111100,85054448,743,743,743,743,34
20240215,111000,85029186,743,743,743,743,0
20240215,110900,85029186,743,743,743,743,0
20240215,110800,85029186,743,743,743,743,0
20240215,110700,85029186,743,743,743,743,0
20240215,110600,85029186,743,743,743,743,15
20240215,110500,85018041,743,743,743,743,0
20240215,110400,85018041,743,743,743,743,0
20240215,110300,85018041,743,743,743,743,28
20240215,110200,84997237,743,743,743,743,0
20240215,110100,84997237,743,743,743,743,15
20240215,110000,84986092,741,741,741,741,0
20240215,105900,84986092,741,741,741,741,0
20240215,105800,84986092,741,741,741,741,0
20240215,105700,84986092,741,741,741,741,0
20240215,105600,84986092,741,741,741,741,0
20240215,105500,84986092,741,741,741,741,0
20240215,105400,84986092,741,741,741,741,0
20240215,105300,84986092,741,741,741,741,0
20240215,105200,84986092,741,741,741,741,5888
20240215,105100,80623084,742,742,742,742,1544
20240215,105000,79477436,743,743,743,743,2568
20240215,104900,77569412,744,744,744,744,0
20240215,104800,77569412,744,744,744,744,10
20240215,104700,77561972,744,744,744,744,4
20240215,104600,77558996,744,744,744,744,14
20240215,104500,77548580,744,744,744,744,300
20240215,104400,77325380,744,744,744,744,30
20240215,104300,77303060,744,744,744,744,5
20240215,104200,77299340,744,744,744,744,0
20240215,104100,77299340,744,744,744,744,500
20240215,104000,76927340,743,743,743,743,1047
20240215,103900,76149419,743,743,743,743,697
20240215,103800,75631548,743,743,743,743,2000
20240215,103700,74145548,744,744,744,744,262
20240215,103600,73950620,744,744,744,744,1622
20240215,103500,72743852,744,744,744,744,300
20240215,103400,72520652,744,744,744,744,1
20240215,103300,72519908,744,744,744,744,0
20240215,103200,72519908,744,744,744,744,0
20240215,103100,72519908,744,744,744,744,599
20240215,103000,72074252,744,744,744,744,4476
20240215,102900,68744108,743,744,744,743,118
20240215,102800,68656326,744,744,744,744,0
20240215,102700,68656326,744,744,744,744,0
20240215,102600,68656326,744,744,744,744,146
20240215,102500,68547702,744,744,744,744,1
20240215,102400,68546958,743,743,743,743,1
20240215,102300,68546215,744,744,744,744,0
20240215,102200,68546215,744,744,744,744,211
20240215,102100,68389231,744,744,744,744,0
20240215,102000,68389231,744,744,744,744,1
20240215,101900,68388487,743,744,744,743,15
20240215,101800,68377328,744,744,744,744,7
20240215,101700,68372120,744,744,744,743,4072
20240215,101600,65346454,744,744,744,744,0
20240215,101500,65346454,744,744,744,744,1494
20240215,101400,64234918,744,744,744,744,4219
20240215,101300,61095982,744,744,744,744,1900
20240215,101200,59682382,744,744,744,744,0
20240215,101100,59682382,744,744,744,744,46
20240215,101000,59648158,745,745,745,745,0
20240215,100900,59648158,745,745,745,745,0
20240215,100800,59648158,745,745,745,745,1
20240215,100700,59647413,745,745,745,745,0
20240215,100600,59647413,745,745,745,745,0
20240215,100500,59647413,745,745,745,745,0
20240215,100400,59647413,745,745,745,745,10
20240215,100300,59639963,744,744,744,744,0
20240215,100200,59639963,744,745,745,744,9000
20240215,100100,52943839,746,746,746,746,0
20240215,100000,52943839,746,746,746,746,1
20240215,095900,52943093,744,744,744,744,357
20240215,095800,52677485,745,745,745,745,0
20240215,095700,52677485,745,746,746,745,483
20240215,095600,52317635,746,746,746,746,115
20240215,095500,52231845,746,746,746,746,0
20240215,095400,52231845,746,746,746,746,0
20240215,095300,52231845,746,746,746,746,4731
20240215,095200,48702519,745,745,745,745,2689
20240215,095100,46699214,745,745,745,745,3006
20240215,095000,44459744,745,745,745,745,120
20240215,094900,44370344,745,744,745,744,64
20240215,094800,44322727,744,744,744,744,32
20240215,094700,44298919,745,745,745,745,0
20240215,094600,44298919,745,745,745,745,3
20240215,094500,44296684,745,745,745,745,0
20240215,094400,44296684,745,745,745,745,0
20240215,094300,44296684,745,745,745,745,0
20240215,094200,44296684,745,745,745,745,0
20240215,094100,44296684,745,745,745,745,100
20240215,094000,44222184,745,745,745,745,1
20240215,093900,44221439,744,744,745,744,19796
20240215,093800,29487206,744,744,744,744,0
20240215,093700,29487206,744,744,744,744,0
20240215,093600,29487206,744,744,744,744,0
20240215,093500,29487206,744,744,744,743,637
20240215,093400,29013778,744,745,745,744,3069
20240215,093300,26730136,745,745,745,745,702
20240215,093200,26207146,745,746,746,745,87
20240215,093100,26142330,746,745,746,744,2193
20240215,093000,24510695,746,746,746,746,0
20240215,092900,24510695,746,746,746,745,205
20240215,092800,24357766,745,746,746,745,107
20240215,092700,24277951,746,744,746,744,1113
20240215,092600,23449875,746,746,746,746,0
20240215,092500,23449875,746,746,746,746,2
20240215,092400,23448383,746,746,746,746,300
20240215,092300,23224583,746,746,746,746,100
20240215,092200,23149983,746,744,746,743,10258
20240215,092100,15512901,745,745,745,745,0
20240215,092000,15512901,745,744,745,743,1001
20240215,091900,14768497,744,744,744,744,421
20240215,091800,14455273,744,745,745,744,4584
20240215,091700,11044772,744,745,745,744,1051
20240215,091600,10262820,745,745,745,745,0
20240215,091500,10262820,745,745,745,745,671
20240215,091400,9762925,745,745,745,745,28
20240215,091300,9742065,745,745,745,745,2
20240215,091200,9740575,745,744,745,744,1100
20240215,091100,8922075,744,744,744,744,100
20240215,091000,8847675,745,745,745,745,1
20240215,090900,8846930,744,745,745,744,1243
20240215,090800,7921137,744,744,744,744,396
20240215,090700,7626513,744,744,744,744,100
20240215,090600,7552113,744,744,744,744,152
20240215,090500,7439025,744,743,745,743,3768
20240215,090400,4635410,743,744,744,743,983
20240215,090300,3904059,744,745,745,744,82
20240215,090200,3842992,745,745,745,745,5015
20240215,090100,106817,745,745,745,745,2
20240215,090000,105327,747,747,747,747,141