stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,185100,93998872,748,748,748,748,5503
20240219,185000,93998872,748,748,748,748,0
20240219,184900,93998872,748,748,748,748,0
20240219,184800,93998872,748,748,748,748,0
20240219,184700,93998872,748,748,748,748,0
20240219,184600,93998872,748,748,748,748,0
20240219,184500,93998872,748,748,748,748,0
20240219,184400,93998872,748,748,748,748,0
20240219,184300,93998872,748,748,748,748,0
20240219,184200,93998872,748,748,748,748,0
20240219,184100,93998872,748,748,748,748,0
20240219,184000,93998872,748,748,748,748,0
20240219,183900,93998872,748,748,748,748,0
20240219,183800,93998872,748,748,748,748,0
20240219,183700,93998872,748,748,748,748,0
20240219,183600,93998872,748,748,748,748,0
20240219,183500,93998872,748,748,748,748,0
20240219,183400,93998872,748,748,748,748,0
20240219,183300,93998872,748,748,748,748,0
20240219,183200,93998872,748,748,748,748,0
20240219,183100,93998872,748,748,748,748,0
20240219,183000,93998872,748,748,748,748,0
20240219,182900,93998872,748,748,748,748,0
20240219,182800,93998872,748,748,748,748,0
20240219,182700,93998872,748,748,748,748,0
20240219,182600,93998872,748,748,748,748,0
20240219,182500,93998872,748,748,748,748,0
20240219,182400,93998872,748,748,748,748,0
20240219,182300,93998872,748,748,748,748,0
20240219,182200,93998872,748,748,748,748,0
20240219,182100,93998872,748,748,748,748,5503
20240219,182000,93998872,748,748,748,748,0
20240219,181900,93998872,748,748,748,748,0
20240219,181800,93998872,748,748,748,748,0
20240219,181700,93998872,748,748,748,748,0
20240219,181600,93998872,748,748,748,748,0
20240219,181500,93998872,748,748,748,748,0
20240219,181400,93998872,748,748,748,748,0
20240219,181300,93998872,748,748,748,748,0
20240219,181200,93998872,748,748,748,748,0
20240219,181100,93998872,748,748,748,748,0
20240219,181000,93998872,748,748,748,748,0
20240219,180900,93998872,748,748,748,748,0
20240219,180800,93998872,748,748,748,748,0
20240219,180700,93998872,748,748,748,748,0
20240219,180600,93998872,748,748,748,748,0
20240219,180500,93998872,748,748,748,748,0
20240219,180400,93998872,748,748,748,748,0
20240219,180300,93998872,748,748,748,748,0
20240219,180200,93998872,748,748,748,748,0
20240219,180100,93998872,748,748,748,748,0
20240219,180000,93998872,748,748,748,748,0
20240219,175900,93998872,748,748,748,748,0
20240219,175800,93998872,748,748,748,748,0
20240219,175700,93998872,748,748,748,748,0
20240219,175600,93998872,748,748,748,748,0
20240219,175500,93998872,748,748,748,748,0
20240219,175400,93998872,748,748,748,748,0
20240219,175300,93998872,748,748,748,748,0
20240219,175200,93998872,748,748,748,748,0
20240219,175100,93998872,748,748,748,748,5503
20240219,175000,93998872,748,748,748,748,0
20240219,174900,93998872,748,748,748,748,0
20240219,174800,93998872,748,748,748,748,0
20240219,174700,93998872,748,748,748,748,0
20240219,174600,93998872,748,748,748,748,0
20240219,174500,93998872,748,748,748,748,0
20240219,174400,93998872,748,748,748,748,0
20240219,174300,93998872,748,748,748,748,0
20240219,174200,93998872,748,748,748,748,0
20240219,174100,93998872,748,748,748,748,0
20240219,174000,93998872,748,748,748,748,0
20240219,173900,93998872,748,748,748,748,0
20240219,173800,93998872,748,748,748,748,0
20240219,173700,93998872,748,748,748,748,0
20240219,173600,93998872,748,748,748,748,0
20240219,173500,93998872,748,748,748,748,0
20240219,173400,93998872,748,748,748,748,0
20240219,173300,93998872,748,748,748,748,0
20240219,173200,93998872,748,748,748,748,0
20240219,173100,93998872,748,748,748,748,0
20240219,173000,93998872,748,748,748,748,0
20240219,172900,93998872,748,748,748,748,0
20240219,172800,93998872,748,748,748,748,0
20240219,172700,93998872,748,748,748,748,0
20240219,172600,93998872,748,748,748,748,0
20240219,172500,93998872,748,748,748,748,0
20240219,172400,93998872,748,748,748,748,0
20240219,172300,93998872,748,748,748,748,0
20240219,172200,93998872,748,748,748,748,0
20240219,172100,93998872,748,748,748,748,5503
20240219,172000,93998872,748,748,748,748,0
20240219,171900,93998872,748,748,748,748,0
20240219,171800,93998872,748,748,748,748,0
20240219,171700,93998872,748,748,748,748,0
20240219,171600,93998872,748,748,748,748,0
20240219,171500,93998872,748,748,748,748,0
20240219,171400,93998872,748,748,748,748,0
20240219,171300,93998872,748,748,748,748,0
20240219,171200,93998872,748,748,748,748,0
20240219,171100,93998872,748,748,748,748,0
20240219,171000,93998872,748,748,748,748,0
20240219,170900,93998872,748,748,748,748,0
20240219,170800,93998872,748,748,748,748,0
20240219,170700,93998872,748,748,748,748,0
20240219,170600,93998872,748,748,748,748,0
20240219,170500,93998872,748,748,748,748,0
20240219,170400,93998872,748,748,748,748,0
20240219,170300,93998872,748,748,748,748,0
20240219,170200,93998872,748,748,748,748,0
20240219,170100,93998872,748,748,748,748,0
20240219,170000,93998872,748,748,748,748,0
20240219,165900,93998872,748,748,748,748,0
20240219,165800,93998872,748,748,748,748,0
20240219,165700,93998872,748,748,748,748,0
20240219,165600,93998872,748,748,748,748,0
20240219,165500,93998872,748,748,748,748,0
20240219,165400,93998872,748,748,748,748,0
20240219,165300,93998872,748,748,748,748,0
20240219,165200,93998872,748,748,748,748,0
20240219,165100,93998872,748,748,748,748,5503
20240219,165000,93998872,748,748,748,748,0
20240219,164900,93998872,748,748,748,748,0
20240219,164800,93998872,748,748,748,748,0
20240219,164700,93998872,748,748,748,748,0
20240219,164600,93998872,748,748,748,748,0
20240219,164500,93998872,748,748,748,748,0
20240219,164400,93998872,748,748,748,748,0
20240219,164300,93998872,748,748,748,748,0
20240219,164200,93998872,748,748,748,748,0
20240219,164100,93998872,748,748,748,748,0
20240219,164000,93998872,748,748,748,748,0
20240219,163900,93998872,748,748,748,748,0
20240219,163800,93998872,748,748,748,748,0
20240219,163700,93998872,748,748,748,748,0
20240219,163600,93998872,748,748,748,748,0
20240219,163500,93998872,748,748,748,748,0
20240219,163400,93998872,748,748,748,748,0
20240219,163300,93998872,748,748,748,748,0
20240219,163200,93998872,748,748,748,748,0
20240219,163100,93998872,748,748,748,748,0
20240219,163000,93998872,748,748,748,748,0
20240219,162900,93998872,748,748,748,748,0
20240219,162800,93998872,748,748,748,748,0
20240219,162700,93998872,748,748,748,748,0
20240219,162600,93998872,748,748,748,748,0
20240219,162500,93998872,748,748,748,748,0
20240219,162400,93998872,748,748,748,748,0
20240219,162300,93998872,748,748,748,748,0
20240219,162200,93998872,748,748,748,748,0
20240219,162100,93998872,748,748,748,748,5503
20240219,162000,93998872,748,748,748,748,0
20240219,161900,93998872,748,748,748,748,0
20240219,161800,93998872,748,748,748,748,0
20240219,161700,93998872,748,748,748,748,0
20240219,161600,93998872,748,748,748,748,0
20240219,161500,93998872,748,748,748,748,0
20240219,161400,93998872,748,748,748,748,0
20240219,161300,93998872,748,748,748,748,0
20240219,161200,93998872,748,748,748,748,0
20240219,161100,93998872,748,748,748,748,0
20240219,161000,93998872,748,748,748,748,0
20240219,160900,93998872,748,748,748,748,0
20240219,160800,93998872,748,748,748,748,0
20240219,160700,93998872,748,748,748,748,0
20240219,160600,93998872,748,748,748,748,0
20240219,160500,93998872,748,748,748,748,0
20240219,160400,93998872,748,748,748,748,0
20240219,160300,93998872,748,748,748,748,0
20240219,160200,93998872,748,748,748,748,0
20240219,160100,93998872,748,748,748,748,0
20240219,160000,93998872,748,748,748,748,0
20240219,155900,93998872,748,748,748,748,0
20240219,155800,93998872,748,748,748,748,0
20240219,155700,93998872,748,748,748,748,0
20240219,155600,93998872,748,748,748,748,0
20240219,155500,93998872,748,748,748,748,0
20240219,155400,93998872,748,748,748,748,0
20240219,155300,93998872,748,748,748,748,0
20240219,155200,93998872,748,748,748,748,0
20240219,155100,93998872,748,748,748,748,5503
20240219,155000,93998872,748,748,748,748,0
20240219,154900,93998872,748,748,748,748,0
20240219,154800,93998872,748,748,748,748,0
20240219,154700,93998872,748,748,748,748,0
20240219,154600,93998872,748,748,748,748,0
20240219,154500,93998872,748,748,748,748,0
20240219,154400,93998872,748,748,748,748,0
20240219,154300,93998872,748,748,748,748,0
20240219,154200,93998872,748,748,748,748,0
20240219,154100,93998872,748,748,748,748,0
20240219,154000,93998872,748,748,748,748,0
20240219,153900,93998872,748,748,748,748,0
20240219,153800,93998872,748,748,748,748,0
20240219,153700,93998872,748,748,748,748,0
20240219,153600,93998872,748,748,748,748,0
20240219,153500,93998872,748,748,748,748,0
20240219,153400,93998872,748,748,748,748,0
20240219,153300,93998872,748,748,748,748,0
20240219,153200,93998872,748,748,748,748,0
20240219,153100,93998872,748,748,748,748,0
20240219,153000,93998872,748,748,748,748,5503
20240219,152900,89882628,749,749,749,749,0
20240219,152800,89882628,749,749,749,749,0
20240219,152700,89882628,749,749,749,749,0
20240219,152600,89882628,749,749,749,749,0
20240219,152500,89882628,749,749,749,749,0
20240219,152400,89882628,749,749,749,749,0
20240219,152300,89882628,749,749,749,749,0
20240219,152200,89882628,749,749,749,749,0
20240219,152100,89882628,749,749,749,749,0
20240219,152000,89882628,749,749,749,749,0
20240219,151900,89882628,749,749,749,748,3
20240219,151800,89880382,748,748,748,748,0
20240219,151700,89880382,748,747,748,747,6
20240219,151600,89875897,747,748,749,747,74
20240219,151500,89820554,748,748,748,748,7
20240219,151400,89815318,749,749,749,749,0
20240219,151300,89815318,749,749,749,749,1
20240219,151200,89814569,748,748,748,748,9
20240219,151100,89807837,749,749,749,749,1
20240219,151000,89807088,748,748,748,748,3
20240219,150900,89804844,748,748,748,748,14
20240219,150800,89794372,749,748,749,748,91
20240219,150700,89726303,748,748,748,748,1818
20240219,150600,88366439,748,748,748,748,0
20240219,150500,88366439,748,748,748,748,1100
20240219,150400,87543639,748,748,748,748,0
20240219,150300,87543639,748,748,748,748,0
20240219,150200,87543639,748,748,748,748,0
20240219,150100,87543639,748,748,748,748,0
20240219,150000,87543639,748,748,748,748,30
20240219,145900,87521199,748,748,748,748,0
20240219,145800,87521199,748,748,748,748,0
20240219,145700,87521199,748,748,748,748,0
20240219,145600,87521199,748,748,748,748,0
20240219,145500,87521199,748,748,748,748,0
20240219,145400,87521199,748,748,748,748,1
20240219,145300,87520451,747,747,747,747,0
20240219,145200,87520451,747,747,747,747,0
20240219,145100,87520451,747,747,747,747,1076
20240219,145000,86716679,748,748,748,748,0
20240219,144900,86716679,748,748,748,748,0
20240219,144800,86716679,748,748,748,748,0
20240219,144700,86716679,748,748,748,748,0
20240219,144600,86716679,748,748,748,748,0
20240219,144500,86716679,748,748,748,748,1000
20240219,144400,85968679,747,747,747,747,200
20240219,144300,85819279,748,748,748,748,0
20240219,144200,85819279,748,748,748,748,0
20240219,144100,85819279,748,748,748,747,1815
20240219,144000,84461660,749,749,749,749,0
20240219,143900,84461660,749,749,749,749,19
20240219,143800,84447429,749,749,749,749,0
20240219,143700,84447429,749,749,749,749,0
20240219,143600,84447429,749,749,749,748,1002
20240219,143500,83696932,749,749,749,749,0
20240219,143400,83696932,749,749,749,749,0
20240219,143300,83696932,749,749,749,749,0
20240219,143200,83696932,749,749,749,749,0
20240219,143100,83696932,749,749,749,749,0
20240219,143000,83696932,749,749,749,749,3
20240219,142900,83694685,749,749,749,749,1000
20240219,142800,82945685,749,749,749,749,2
20240219,142700,82944187,748,748,748,748,431
20240219,142600,82621799,748,748,748,748,2007
20240219,142500,81120563,748,748,748,747,401
20240219,142400,80820616,748,748,748,748,400
20240219,142300,80521416,748,748,748,748,100
20240219,142200,80446616,748,748,748,748,80
20240219,142100,80386776,748,748,748,748,5
20240219,142000,80383036,748,748,748,748,5
20240219,141900,80379296,748,748,748,748,0
20240219,141800,80379296,748,748,748,748,0
20240219,141700,80379296,748,748,748,748,0
20240219,141600,80379296,748,748,748,748,0
20240219,141500,80379296,748,748,748,748,0
20240219,141400,80379296,748,748,748,748,0
20240219,141300,80379296,748,748,748,748,101
20240219,141200,80303748,747,747,747,747,0
20240219,141100,80303748,747,747,747,747,5378
20240219,141000,76286382,747,747,747,747,0
20240219,140900,76286382,747,747,747,747,0
20240219,140800,76286382,747,747,747,747,2
20240219,140700,76284888,747,747,747,747,0
20240219,140600,76284888,747,747,747,747,1
20240219,140500,76284141,747,747,747,747,0
20240219,140400,76284141,747,747,747,747,0
20240219,140300,76284141,747,747,747,747,1
20240219,140200,76283394,746,746,746,746,0
20240219,140100,76283394,746,746,746,746,0
20240219,140000,76283394,746,746,746,746,0
20240219,135900,76283394,746,746,746,746,0
20240219,135800,76283394,746,746,746,746,0
20240219,135700,76283394,746,746,746,746,1498
20240219,135600,75165886,746,746,746,746,30
20240219,135500,75143506,746,746,746,746,0
20240219,135400,75143506,746,746,746,746,0
20240219,135300,75143506,746,746,746,746,0
20240219,135200,75143506,746,746,746,746,100
20240219,135100,75068906,746,746,746,746,0
20240219,135000,75068906,746,746,746,746,0
20240219,134900,75068906,746,746,746,746,0
20240219,134800,75068906,746,746,746,746,5
20240219,134700,75065176,746,746,746,746,0
20240219,134600,75065176,746,746,746,746,149
20240219,134500,74954022,747,747,747,747,0
20240219,134400,74954022,747,747,747,747,0
20240219,134300,74954022,747,747,747,747,0
20240219,134200,74954022,747,747,747,747,25
20240219,134100,74935347,747,747,747,747,0
20240219,134000,74935347,747,747,747,747,0
20240219,133900,74935347,747,747,747,747,0
20240219,133800,74935347,747,747,747,747,0
20240219,133700,74935347,747,747,747,747,0
20240219,133600,74935347,747,747,747,747,5
20240219,133500,74931612,747,747,747,747,1000
20240219,133400,74184612,746,746,746,746,0
20240219,133300,74184612,746,746,746,746,1900
20240219,133200,72767212,747,747,747,747,1350
20240219,133100,71758762,748,748,748,748,0
20240219,133000,71758762,748,748,748,748,0
20240219,132900,71758762,748,748,748,748,0
20240219,132800,71758762,748,748,748,748,5
20240219,132700,71755022,748,748,748,748,0
20240219,132600,71755022,748,748,748,748,0
20240219,132500,71755022,748,748,748,748,6
20240219,132400,71750534,747,747,747,747,44
20240219,132300,71717666,748,748,748,748,350
20240219,132200,71455866,748,748,748,748,0
20240219,132100,71455866,748,748,748,748,0
20240219,132000,71455866,748,748,748,748,0
20240219,131900,71455866,748,748,748,748,0
20240219,131800,71455866,748,748,748,748,0
20240219,131700,71455866,748,748,748,748,1
20240219,131600,71455118,747,747,747,747,1300
20240219,131500,70484018,748,748,748,748,0
20240219,131400,70484018,748,748,748,748,0
20240219,131300,70484018,748,748,748,748,0
20240219,131200,70484018,748,748,748,748,50
20240219,131100,70446618,748,748,748,748,31
20240219,131000,70423430,747,747,747,747,0
20240219,130900,70423430,747,747,747,747,0
20240219,130800,70423430,747,747,747,747,0
20240219,130700,70423430,747,748,748,747,147
20240219,130600,70313607,747,747,747,747,7351
20240219,130500,64822410,748,747,748,747,582
20240219,130400,64387655,748,748,748,748,1
20240219,130300,64386907,747,747,747,747,1
20240219,130200,64386160,747,748,748,747,229
20240219,130100,64215031,748,748,748,748,0
20240219,130000,64215031,748,748,748,748,133
20240219,125900,64115547,748,748,748,748,0
20240219,125800,64115547,748,748,748,748,10
20240219,125700,64108067,748,748,748,748,440
20240219,125600,63778947,747,748,748,747,3
20240219,125500,63776705,747,747,747,747,0
20240219,125400,63776705,747,747,747,747,0
20240219,125300,63776705,747,747,747,747,1
20240219,125200,63775958,748,748,748,748,0
20240219,125100,63775958,748,748,748,748,10
20240219,125000,63768478,748,748,748,748,1
20240219,124900,63767730,748,748,748,748,0
20240219,124800,63767730,748,748,748,748,2
20240219,124700,63766234,748,748,748,748,0
20240219,124600,63766234,748,748,748,748,300
20240219,124500,63541834,748,748,748,748,0
20240219,124400,63541834,748,748,748,748,5
20240219,124300,63538094,748,748,748,748,0
20240219,124200,63538094,748,748,748,748,0
20240219,124100,63538094,748,748,748,748,50
20240219,124000,63500694,748,748,748,748,0
20240219,123900,63500694,748,748,748,748,1
20240219,123800,63499946,747,747,747,747,15
20240219,123700,63488741,747,747,747,747,15
20240219,123600,63477536,748,747,748,747,16
20240219,123500,63465583,748,747,748,747,365
20240219,123400,63192828,748,747,748,747,16
20240219,123300,63180875,747,747,747,747,317
20240219,123200,62944076,747,747,747,747,6
20240219,123100,62939594,747,747,747,747,0
20240219,123000,62939594,747,747,747,747,14
20240219,122900,62929136,748,747,748,747,47
20240219,122800,62894026,748,748,748,748,0
20240219,122700,62894026,748,748,748,748,2
20240219,122600,62892530,747,747,747,747,1
20240219,122500,62891783,747,747,747,747,41
20240219,122400,62861156,747,747,747,747,0
20240219,122300,62861156,747,747,747,747,25
20240219,122200,62842481,748,748,748,748,100
20240219,122100,62767681,748,747,748,747,441
20240219,122000,62438253,747,747,747,747,444
20240219,121900,62106585,746,746,746,746,0
20240219,121800,62106585,746,746,746,746,0
20240219,121700,62106585,746,747,747,746,1104
20240219,121600,61281898,747,747,747,747,0
20240219,121500,61281898,747,746,747,746,3
20240219,121400,61279658,746,746,746,746,1
20240219,121300,61278912,746,746,746,746,31
20240219,121200,61255786,747,747,747,747,0
20240219,121100,61255786,747,747,747,747,5
20240219,121000,61252051,747,747,747,747,0
20240219,120900,61252051,747,747,747,747,0
20240219,120800,61252051,747,747,747,747,0
20240219,120700,61252051,747,747,747,747,0
20240219,120600,61252051,747,747,747,747,3
20240219,120500,61249810,747,747,747,747,0
20240219,120400,61249810,747,747,747,747,0
20240219,120300,61249810,747,747,747,747,0
20240219,120200,61249810,747,747,747,747,0
20240219,120100,61249810,747,747,747,747,0
20240219,120000,61249810,747,747,747,747,10
20240219,115900,61242340,747,747,747,747,10
20240219,115800,61234870,747,747,747,747,2
20240219,115700,61233376,746,746,746,746,7
20240219,115600,61228154,746,746,746,746,13
20240219,115500,61218456,746,746,746,746,190
20240219,115400,61076716,746,746,746,746,169
20240219,115300,60950642,748,748,748,748,0
20240219,115200,60950642,748,748,748,748,1
20240219,115100,60949894,746,746,746,746,0
20240219,115000,60949894,746,746,746,746,200
20240219,114900,60800694,746,746,746,746,1
20240219,114800,60799948,747,746,747,741,14004
20240219,114700,50387482,746,746,746,746,2248
20240219,114600,48710474,746,746,746,746,1
20240219,114500,48709728,745,745,745,745,0
20240219,114400,48709728,745,746,746,745,4752
20240219,114300,45164737,748,748,748,748,3
20240219,114200,45162493,746,746,746,746,317
20240219,114100,44926011,746,746,746,746,8
20240219,114000,44920043,746,746,746,746,31
20240219,113900,44896917,746,746,746,746,0
20240219,113800,44896917,746,746,746,746,0
20240219,113700,44896917,746,746,746,746,0
20240219,113600,44896917,746,746,746,746,0
20240219,113500,44896917,746,747,747,746,151
20240219,113400,44784270,747,747,747,747,4
20240219,113300,44781282,748,748,748,748,0
20240219,113200,44781282,748,748,748,748,1
20240219,113100,44780534,748,748,748,748,17
20240219,113000,44767818,748,748,748,748,0
20240219,112900,44767818,748,748,748,748,1
20240219,112800,44767070,747,747,747,747,1
20240219,112700,44766323,745,745,745,745,0
20240219,112600,44766323,745,745,745,745,0
20240219,112500,44766323,745,747,747,745,2
20240219,112400,44764831,746,746,746,746,0
20240219,112300,44764831,746,747,747,746,108
20240219,112200,44684255,747,747,747,747,30
20240219,112100,44661845,748,748,748,748,0
20240219,112000,44661845,748,748,748,748,0
20240219,111900,44661845,748,746,748,745,1951
20240219,111800,43208169,747,747,747,747,2
20240219,111700,43206675,747,747,747,747,141
20240219,111600,43101348,748,748,748,748,0
20240219,111500,43101348,748,748,748,748,0
20240219,111400,43101348,748,748,748,748,0
20240219,111300,43101348,748,748,748,748,0
20240219,111200,43101348,748,748,748,748,0
20240219,111100,43101348,748,748,748,748,7
20240219,111000,43096112,746,746,746,746,0
20240219,110900,43096112,746,747,747,746,124
20240219,110800,43003542,746,746,748,746,79
20240219,110700,42944604,748,747,748,747,4
20240219,110600,42941615,748,748,748,747,121
20240219,110500,42851109,748,748,748,748,1
20240219,110400,42850361,748,748,748,748,6
20240219,110300,42845873,748,748,748,748,0
20240219,110200,42845873,748,748,748,748,1
20240219,110100,42845125,746,746,746,746,0
20240219,110000,42845125,746,746,746,746,0
20240219,105900,42845125,746,746,746,746,0
20240219,105800,42845125,746,746,746,746,0
20240219,105700,42845125,746,746,746,746,18
20240219,105600,42831697,748,748,748,748,0
20240219,105500,42831697,748,748,748,746,272
20240219,105400,42628249,748,748,748,748,0
20240219,105300,42628249,748,748,748,748,0
20240219,105200,42628249,748,748,748,748,20
20240219,105100,42613289,748,748,748,748,6
20240219,105000,42608801,748,748,748,748,0
20240219,104900,42608801,748,748,748,748,4
20240219,104800,42605809,748,748,748,748,3
20240219,104700,42603565,748,748,748,748,0
20240219,104600,42603565,748,747,748,747,7
20240219,104500,42598335,747,747,747,747,50
20240219,104400,42560985,747,747,747,747,55
20240219,104300,42519900,747,747,747,746,9
20240219,104200,42513179,746,746,746,746,7
20240219,104100,42507957,746,747,748,746,207
20240219,104000,42353246,748,748,748,748,0
20240219,103900,42353246,748,748,748,748,0
20240219,103800,42353246,748,748,748,748,0
20240219,103700,42353246,748,748,748,748,1
20240219,103600,42352498,747,747,747,747,0
20240219,103500,42352498,747,747,747,747,12
20240219,103400,42343534,748,748,748,748,1
20240219,103300,42342786,748,748,748,748,0
20240219,103200,42342786,748,748,748,748,0
20240219,103100,42342786,748,748,748,748,1
20240219,103000,42342038,744,744,744,744,176
20240219,102900,42211094,748,747,748,744,7001
20240219,102800,36993175,749,749,749,749,0
20240219,102700,36993175,749,749,749,749,150
20240219,102600,36880825,749,749,749,749,1
20240219,102500,36880076,746,747,747,746,300
20240219,102400,36656065,749,748,749,748,619
20240219,102300,36192864,749,749,749,749,3289
20240219,102200,33729403,750,750,750,750,0
20240219,102100,33729403,750,750,750,750,968
20240219,102000,33003403,750,750,750,750,0
20240219,101900,33003403,750,750,750,750,172
20240219,101800,32874403,750,750,750,750,3
20240219,101700,32872153,750,750,750,750,1312
20240219,101600,31888153,750,750,750,750,0
20240219,101500,31888153,750,750,750,750,744
20240219,101400,31330153,750,750,750,750,321
20240219,101300,31089403,750,750,750,750,42
20240219,101200,31057903,751,751,751,751,0
20240219,101100,31057903,751,750,751,750,2
20240219,101000,31056402,751,751,751,751,0
20240219,100900,31056402,751,751,751,751,2
20240219,100800,31054900,751,751,751,751,0
20240219,100700,31054900,751,750,751,750,65
20240219,100600,31006148,751,751,751,751,0
20240219,100500,31006148,751,751,751,751,8
20240219,100400,31000140,751,751,751,751,0
20240219,100300,31000140,751,752,752,751,204
20240219,100200,30846932,752,752,752,752,0
20240219,100100,30846932,752,752,752,752,427
20240219,100000,30525828,752,752,752,752,272
20240219,095900,30321284,751,751,751,751,20
20240219,095800,30306264,751,750,751,750,2305
20240219,095700,28577452,750,750,750,750,12790
20240219,095600,18984952,750,750,750,749,2030
20240219,095500,17462453,750,750,750,750,0
20240219,095400,17462453,750,750,750,750,0
20240219,095300,17462453,750,750,750,750,8
20240219,095200,17456453,750,749,750,749,2
20240219,095100,17454954,750,749,750,749,242
20240219,095000,17273456,749,749,749,749,3
20240219,094900,17271209,749,749,749,749,1485
20240219,094800,16158944,749,749,750,749,5051
20240219,094700,12370745,749,749,749,749,3
20240219,094600,12368498,749,749,750,749,1081
20240219,094500,11557829,749,749,749,749,1125
20240219,094400,10715204,750,749,750,749,47
20240219,094300,10680000,750,749,750,749,48
20240219,094200,10644047,750,749,750,749,1221
20240219,094100,9729517,749,749,749,749,75
20240219,094000,9673342,750,748,750,748,2026
20240219,093900,8155365,749,749,749,747,19
20240219,093800,8141145,748,746,748,746,144
20240219,093700,8033715,746,746,746,746,103
20240219,093600,7956877,749,749,749,749,1
20240219,093500,7956128,749,749,749,749,3
20240219,093400,7953881,746,746,746,746,15
20240219,093300,7942691,746,746,746,746,1
20240219,093200,7941945,747,744,747,744,5
20240219,093100,7938219,748,744,748,744,35
20240219,093000,7912043,748,748,748,748,1
20240219,092900,7911295,749,744,749,744,79
20240219,092800,7852511,745,744,747,744,552
20240219,092700,7441812,745,746,746,745,104
20240219,092600,7364319,746,747,747,743,1284
20240219,092500,6405180,744,745,745,744,1188
20240219,092400,5521040,745,745,745,745,3
20240219,092300,5518805,747,747,747,747,4
20240219,092200,5515817,745,745,745,745,2
20240219,092100,5514327,747,745,747,745,508
20240219,092000,5134861,745,745,745,745,3
20240219,091900,5132626,747,747,747,747,100
20240219,091800,5057926,744,744,744,744,0
20240219,091700,5057926,744,744,744,744,0
20240219,091600,5057926,744,744,744,744,2
20240219,091500,5056438,748,748,748,748,1
20240219,091400,5055690,748,748,748,748,0
20240219,091300,5055690,748,748,748,748,1
20240219,091200,5054942,748,748,748,748,0
20240219,091100,5054942,748,748,748,748,0
20240219,091000,5054942,748,748,748,748,13
20240219,090900,5045218,748,744,748,744,1716
20240219,090800,3768510,748,749,749,748,50
20240219,090700,3731109,742,749,749,742,2704
20240219,090600,1717660,748,748,748,748,370
20240219,090500,1440900,749,749,749,749,0
20240219,090400,1440900,749,749,749,749,2
20240219,090300,1439402,749,749,749,749,901
20240219,090200,764553,749,749,749,749,0
20240219,090100,764553,749,749,749,749,0
20240219,090000,764553,749,743,749,743,1029