stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,185100,64465365,754,754,754,754,2922
20240220,185000,64465365,754,754,754,754,0
20240220,184900,64465365,754,754,754,754,0
20240220,184800,64465365,754,754,754,754,0
20240220,184700,64465365,754,754,754,754,0
20240220,184600,64465365,754,754,754,754,0
20240220,184500,64465365,754,754,754,754,0
20240220,184400,64465365,754,754,754,754,0
20240220,184300,64465365,754,754,754,754,0
20240220,184200,64465365,754,754,754,754,0
20240220,184100,64465365,754,754,754,754,0
20240220,184000,64465365,754,754,754,754,0
20240220,183900,64465365,754,754,754,754,0
20240220,183800,64465365,754,754,754,754,0
20240220,183700,64465365,754,754,754,754,0
20240220,183600,64465365,754,754,754,754,0
20240220,183500,64465365,754,754,754,754,0
20240220,183400,64465365,754,754,754,754,0
20240220,183300,64465365,754,754,754,754,0
20240220,183200,64465365,754,754,754,754,0
20240220,183100,64465365,754,754,754,754,0
20240220,183000,64465365,754,754,754,754,0
20240220,182900,64465365,754,754,754,754,0
20240220,182800,64465365,754,754,754,754,0
20240220,182700,64465365,754,754,754,754,0
20240220,182600,64465365,754,754,754,754,0
20240220,182500,64465365,754,754,754,754,0
20240220,182400,64465365,754,754,754,754,0
20240220,182300,64465365,754,754,754,754,0
20240220,182200,64465365,754,754,754,754,0
20240220,182100,64465365,754,754,754,754,2922
20240220,182000,64465365,754,754,754,754,0
20240220,181900,64465365,754,754,754,754,0
20240220,181800,64465365,754,754,754,754,0
20240220,181700,64465365,754,754,754,754,0
20240220,181600,64465365,754,754,754,754,0
20240220,181500,64465365,754,754,754,754,0
20240220,181400,64465365,754,754,754,754,0
20240220,181300,64465365,754,754,754,754,0
20240220,181200,64465365,754,754,754,754,0
20240220,181100,64465365,754,754,754,754,0
20240220,181000,64465365,754,754,754,754,0
20240220,180900,64465365,754,754,754,754,0
20240220,180800,64465365,754,754,754,754,0
20240220,180700,64465365,754,754,754,754,0
20240220,180600,64465365,754,754,754,754,0
20240220,180500,64465365,754,754,754,754,0
20240220,180400,64465365,754,754,754,754,0
20240220,180300,64465365,754,754,754,754,0
20240220,180200,64465365,754,754,754,754,0
20240220,180100,64465365,754,754,754,754,0
20240220,180000,64465365,754,754,754,754,0
20240220,175900,64465365,754,754,754,754,0
20240220,175800,64465365,754,754,754,754,0
20240220,175700,64465365,754,754,754,754,0
20240220,175600,64465365,754,754,754,754,0
20240220,175500,64465365,754,754,754,754,0
20240220,175400,64465365,754,754,754,754,0
20240220,175300,64465365,754,754,754,754,0
20240220,175200,64465365,754,754,754,754,0
20240220,175100,64465365,754,754,754,754,2922
20240220,175000,64465365,754,754,754,754,0
20240220,174900,64465365,754,754,754,754,0
20240220,174800,64465365,754,754,754,754,0
20240220,174700,64465365,754,754,754,754,0
20240220,174600,64465365,754,754,754,754,0
20240220,174500,64465365,754,754,754,754,0
20240220,174400,64465365,754,754,754,754,0
20240220,174300,64465365,754,754,754,754,0
20240220,174200,64465365,754,754,754,754,0
20240220,174100,64465365,754,754,754,754,0
20240220,174000,64465365,754,754,754,754,0
20240220,173900,64465365,754,754,754,754,0
20240220,173800,64465365,754,754,754,754,0
20240220,173700,64465365,754,754,754,754,0
20240220,173600,64465365,754,754,754,754,0
20240220,173500,64465365,754,754,754,754,0
20240220,173400,64465365,754,754,754,754,0
20240220,173300,64465365,754,754,754,754,0
20240220,173200,64465365,754,754,754,754,0
20240220,173100,64465365,754,754,754,754,0
20240220,173000,64465365,754,754,754,754,0
20240220,172900,64465365,754,754,754,754,0
20240220,172800,64465365,754,754,754,754,0
20240220,172700,64465365,754,754,754,754,0
20240220,172600,64465365,754,754,754,754,0
20240220,172500,64465365,754,754,754,754,0
20240220,172400,64465365,754,754,754,754,0
20240220,172300,64465365,754,754,754,754,0
20240220,172200,64465365,754,754,754,754,0
20240220,172100,64465365,754,754,754,754,2922
20240220,172000,64465365,754,754,754,754,0
20240220,171900,64465365,754,754,754,754,0
20240220,171800,64465365,754,754,754,754,0
20240220,171700,64465365,754,754,754,754,0
20240220,171600,64465365,754,754,754,754,0
20240220,171500,64465365,754,754,754,754,0
20240220,171400,64465365,754,754,754,754,0
20240220,171300,64465365,754,754,754,754,0
20240220,171200,64465365,754,754,754,754,0
20240220,171100,64465365,754,754,754,754,0
20240220,171000,64465365,754,754,754,754,0
20240220,170900,64465365,754,754,754,754,0
20240220,170800,64465365,754,754,754,754,0
20240220,170700,64465365,754,754,754,754,0
20240220,170600,64465365,754,754,754,754,0
20240220,170500,64465365,754,754,754,754,0
20240220,170400,64465365,754,754,754,754,0
20240220,170300,64465365,754,754,754,754,0
20240220,170200,64465365,754,754,754,754,0
20240220,170100,64465365,754,754,754,754,0
20240220,170000,64465365,754,754,754,754,0
20240220,165900,64465365,754,754,754,754,0
20240220,165800,64465365,754,754,754,754,0
20240220,165700,64465365,754,754,754,754,0
20240220,165600,64465365,754,754,754,754,0
20240220,165500,64465365,754,754,754,754,0
20240220,165400,64465365,754,754,754,754,0
20240220,165300,64465365,754,754,754,754,0
20240220,165200,64465365,754,754,754,754,0
20240220,165100,64465365,754,754,754,754,2922
20240220,165000,64465365,754,754,754,754,0
20240220,164900,64465365,754,754,754,754,0
20240220,164800,64465365,754,754,754,754,0
20240220,164700,64465365,754,754,754,754,0
20240220,164600,64465365,754,754,754,754,0
20240220,164500,64465365,754,754,754,754,0
20240220,164400,64465365,754,754,754,754,0
20240220,164300,64465365,754,754,754,754,0
20240220,164200,64465365,754,754,754,754,0
20240220,164100,64465365,754,754,754,754,0
20240220,164000,64465365,754,754,754,754,0
20240220,163900,64465365,754,754,754,754,0
20240220,163800,64465365,754,754,754,754,0
20240220,163700,64465365,754,754,754,754,0
20240220,163600,64465365,754,754,754,754,0
20240220,163500,64465365,754,754,754,754,0
20240220,163400,64465365,754,754,754,754,0
20240220,163300,64465365,754,754,754,754,0
20240220,163200,64465365,754,754,754,754,0
20240220,163100,64465365,754,754,754,754,0
20240220,163000,64465365,754,754,754,754,0
20240220,162900,64465365,754,754,754,754,0
20240220,162800,64465365,754,754,754,754,0
20240220,162700,64465365,754,754,754,754,0
20240220,162600,64465365,754,754,754,754,0
20240220,162500,64465365,754,754,754,754,0
20240220,162400,64465365,754,754,754,754,0
20240220,162300,64465365,754,754,754,754,0
20240220,162200,64465365,754,754,754,754,0
20240220,162100,64465365,754,754,754,754,2922
20240220,162000,64465365,754,754,754,754,0
20240220,161900,64465365,754,754,754,754,0
20240220,161800,64465365,754,754,754,754,0
20240220,161700,64465365,754,754,754,754,0
20240220,161600,64465365,754,754,754,754,0
20240220,161500,64465365,754,754,754,754,0
20240220,161400,64465365,754,754,754,754,0
20240220,161300,64465365,754,754,754,754,0
20240220,161200,64465365,754,754,754,754,0
20240220,161100,64465365,754,754,754,754,0
20240220,161000,64465365,754,754,754,754,0
20240220,160900,64465365,754,754,754,754,0
20240220,160800,64465365,754,754,754,754,0
20240220,160700,64465365,754,754,754,754,0
20240220,160600,64465365,754,754,754,754,0
20240220,160500,64465365,754,754,754,754,0
20240220,160400,64465365,754,754,754,754,0
20240220,160300,64465365,754,754,754,754,0
20240220,160200,64465365,754,754,754,754,0
20240220,160100,64465365,754,754,754,754,0
20240220,160000,64465365,754,754,754,754,0
20240220,155900,64465365,754,754,754,754,0
20240220,155800,64465365,754,754,754,754,0
20240220,155700,64465365,754,754,754,754,0
20240220,155600,64465365,754,754,754,754,0
20240220,155500,64465365,754,754,754,754,0
20240220,155400,64465365,754,754,754,754,0
20240220,155300,64465365,754,754,754,754,0
20240220,155200,64465365,754,754,754,754,0
20240220,155100,64465365,754,754,754,754,2922
20240220,155000,64465365,754,754,754,754,0
20240220,154900,64465365,754,754,754,754,0
20240220,154800,64465365,754,754,754,754,0
20240220,154700,64465365,754,754,754,754,0
20240220,154600,64465365,754,754,754,754,0
20240220,154500,64465365,754,754,754,754,0
20240220,154400,64465365,754,754,754,754,0
20240220,154300,64465365,754,754,754,754,0
20240220,154200,64465365,754,754,754,754,0
20240220,154100,64465365,754,754,754,754,0
20240220,154000,64465365,754,754,754,754,0
20240220,153900,64465365,754,754,754,754,0
20240220,153800,64465365,754,754,754,754,0
20240220,153700,64465365,754,754,754,754,0
20240220,153600,64465365,754,754,754,754,0
20240220,153500,64465365,754,754,754,754,0
20240220,153400,64465365,754,754,754,754,0
20240220,153300,64465365,754,754,754,754,0
20240220,153200,64465365,754,754,754,754,0
20240220,153100,64465365,754,754,754,754,0
20240220,153000,64465365,754,754,754,754,2922
20240220,152900,62262177,753,753,753,753,0
20240220,152800,62262177,753,753,753,753,0
20240220,152700,62262177,753,753,753,753,0
20240220,152600,62262177,753,753,753,753,0
20240220,152500,62262177,753,753,753,753,0
20240220,152400,62262177,753,753,753,753,0
20240220,152300,62262177,753,753,753,753,0
20240220,152200,62262177,753,753,753,753,0
20240220,152100,62262177,753,753,753,753,0
20240220,152000,62262177,753,753,753,753,0
20240220,151900,62262177,753,752,753,752,51
20240220,151800,62223824,753,753,753,753,279
20240220,151700,62013737,753,752,753,752,7722
20240220,151600,56200745,752,752,752,752,609
20240220,151500,55742777,751,752,752,751,730
20240220,151400,55193933,752,752,752,752,169
20240220,151300,55066845,752,752,752,752,0
20240220,151200,55066845,752,752,752,752,0
20240220,151100,55066845,752,752,752,752,0
20240220,151000,55066845,752,752,752,752,0
20240220,150900,55066845,752,752,752,752,100
20240220,150800,54991645,752,751,752,751,576
20240220,150700,54558500,751,751,751,750,681
20240220,150600,54047070,750,750,750,750,328
20240220,150500,53801070,751,751,751,751,0
20240220,150400,53801070,751,751,751,751,731
20240220,150300,53252089,751,751,751,751,2197
20240220,150200,51602142,752,751,752,751,34
20240220,150100,51576587,751,750,751,750,3885
20240220,150000,48659912,750,750,750,750,0
20240220,145900,48659912,750,750,750,750,1
20240220,145800,48659162,748,748,748,748,0
20240220,145700,48659162,748,748,748,748,692
20240220,145600,48141546,748,748,748,748,0
20240220,145500,48141546,748,748,748,748,0
20240220,145400,48141546,748,748,748,748,1
20240220,145300,48140798,747,748,748,747,51
20240220,145200,48102700,747,748,748,747,2538
20240220,145100,46204675,749,749,749,749,1004
20240220,145000,45452679,750,750,750,750,0
20240220,144900,45452679,750,750,750,750,0
20240220,144800,45452679,750,750,750,750,0
20240220,144700,45452679,750,750,750,750,125
20240220,144600,45358929,751,750,751,750,2
20240220,144500,45357428,750,750,750,750,0
20240220,144400,45357428,750,750,750,749,1620
20240220,144300,44143612,750,750,750,750,541
20240220,144200,43737862,750,750,750,750,501
20240220,144100,43362112,750,750,750,750,0
20240220,144000,43362112,750,750,750,750,0
20240220,143900,43362112,750,750,750,750,0
20240220,143800,43362112,750,750,750,750,0
20240220,143700,43362112,750,750,750,750,0
20240220,143600,43362112,750,750,750,750,1
20240220,143500,43361362,749,749,749,749,0
20240220,143400,43361362,749,749,749,749,5
20240220,143300,43357617,750,750,750,750,0
20240220,143200,43357617,750,750,750,750,0
20240220,143100,43357617,750,750,750,750,0
20240220,143000,43357617,750,750,750,750,0
20240220,142900,43357617,750,750,750,750,1
20240220,142800,43356867,750,750,750,750,0
20240220,142700,43356867,750,750,750,750,1
20240220,142600,43356117,749,749,749,749,84
20240220,142500,43293201,749,749,750,749,1047
20240220,142400,42508993,749,750,750,749,1006
20240220,142300,41754534,750,750,750,750,0
20240220,142200,41754534,750,750,750,750,2
20240220,142100,41753034,751,751,751,751,0
20240220,142000,41753034,751,751,751,751,1
20240220,141900,41752283,750,750,750,750,7
20240220,141800,41747033,750,750,750,750,36
20240220,141700,41720033,750,750,750,750,1
20240220,141600,41719283,750,750,751,750,1002
20240220,141500,40967782,750,750,750,750,0
20240220,141400,40967782,750,750,750,750,0
20240220,141300,40967782,750,750,750,750,0
20240220,141200,40967782,750,750,750,750,0
20240220,141100,40967782,750,750,750,750,0
20240220,141000,40967782,750,750,750,750,0
20240220,140900,40967782,750,750,750,750,0
20240220,140800,40967782,750,750,750,750,5
20240220,140700,40964032,750,750,750,750,0
20240220,140600,40964032,750,750,750,750,0
20240220,140500,40964032,750,750,750,750,0
20240220,140400,40964032,750,750,750,750,1
20240220,140300,40963282,751,751,751,751,0
20240220,140200,40963282,751,751,751,751,0
20240220,140100,40963282,751,751,751,751,0
20240220,140000,40963282,751,751,751,751,0
20240220,135900,40963282,751,751,751,751,100
20240220,135800,40888182,750,750,750,750,0
20240220,135700,40888182,750,751,751,750,3220
20240220,135600,38471166,751,751,751,751,354
20240220,135500,38205312,751,751,751,751,432
20240220,135400,37880880,751,751,751,751,1
20240220,135300,37880129,750,750,750,750,0
20240220,135200,37880129,750,750,750,750,1
20240220,135100,37879379,751,751,751,751,1616
20240220,135000,36665763,751,750,751,750,501
20240220,134900,36290012,751,751,751,751,3
20240220,134800,36287759,751,751,751,751,2
20240220,134700,36286257,750,750,750,750,1
20240220,134600,36285507,751,751,751,751,1
20240220,134500,36284756,750,750,750,750,0
20240220,134400,36284756,750,750,750,750,0
20240220,134300,36284756,750,750,751,750,884
20240220,134200,35621755,750,750,751,750,301
20240220,134100,35396004,750,750,750,750,10
20240220,134000,35388504,750,750,750,750,1396
20240220,133900,34341504,750,750,750,750,5444
20240220,133800,30258504,750,749,750,749,1539
20240220,133700,29105792,749,749,749,749,0
20240220,133600,29105792,749,749,749,749,0
20240220,133500,29105792,749,748,750,748,1375
20240220,133400,28076312,748,748,748,748,2000
20240220,133300,26580312,748,748,748,748,1
20240220,133200,26579564,747,747,747,747,5
20240220,133100,26575829,748,748,748,748,0
20240220,133000,26575829,748,748,748,748,0
20240220,132900,26575829,748,748,748,748,0
20240220,132800,26575829,748,748,748,748,0
20240220,132700,26575829,748,748,748,748,0
20240220,132600,26575829,748,748,748,748,0
20240220,132500,26575829,748,748,748,748,0
20240220,132400,26575829,748,748,748,748,0
20240220,132300,26575829,748,748,748,748,0
20240220,132200,26575829,748,748,748,748,0
20240220,132100,26575829,748,748,748,748,0
20240220,132000,26575829,748,748,748,748,0
20240220,131900,26575829,748,748,748,748,0
20240220,131800,26575829,748,748,748,748,0
20240220,131700,26575829,748,748,748,748,0
20240220,131600,26575829,748,748,748,748,0
20240220,131500,26575829,748,748,748,748,0
20240220,131400,26575829,748,748,748,748,150
20240220,131300,26463629,748,748,748,748,0
20240220,131200,26463629,748,748,748,748,0
20240220,131100,26463629,748,748,748,748,0
20240220,131000,26463629,748,748,748,748,5
20240220,130900,26459889,748,748,748,748,0
20240220,130800,26459889,748,748,748,748,0
20240220,130700,26459889,748,748,748,748,0
20240220,130600,26459889,748,748,748,748,0
20240220,130500,26459889,748,748,748,748,0
20240220,130400,26459889,748,748,748,748,0
20240220,130300,26459889,748,748,748,748,1
20240220,130200,26459141,747,747,747,747,0
20240220,130100,26459141,747,747,747,747,0
20240220,130000,26459141,747,747,747,747,0
20240220,125900,26459141,747,747,747,747,122
20240220,125800,26368007,747,747,747,747,0
20240220,125700,26368007,747,747,747,747,505
20240220,125600,25990772,748,748,748,748,0
20240220,125500,25990772,748,748,748,748,0
20240220,125400,25990772,748,748,748,748,0
20240220,125300,25990772,748,748,748,748,0
20240220,125200,25990772,748,748,748,748,0
20240220,125100,25990772,748,748,748,748,0
20240220,125000,25990772,748,748,748,748,0
20240220,124900,25990772,748,748,748,748,0
20240220,124800,25990772,748,748,748,748,0
20240220,124700,25990772,748,748,748,748,0
20240220,124600,25990772,748,748,748,748,0
20240220,124500,25990772,748,748,748,748,1
20240220,124400,25990024,747,747,747,747,0
20240220,124300,25990024,747,747,747,747,6
20240220,124200,25985542,747,747,747,747,0
20240220,124100,25985542,747,747,747,747,0
20240220,124000,25985542,747,749,749,747,1004
20240220,123900,25234546,749,748,749,748,3
20240220,123800,25232301,748,748,748,748,1
20240220,123700,25231553,749,747,749,747,478
20240220,123600,24874482,747,747,747,745,6548
20240220,123500,19992942,747,747,747,747,0
20240220,123400,19992942,747,747,747,747,0
20240220,123300,19992942,747,747,747,747,0
20240220,123200,19992942,747,747,747,747,0
20240220,123100,19992942,747,747,747,747,0
20240220,123000,19992942,747,747,747,747,0
20240220,122900,19992942,747,747,747,747,0
20240220,122800,19992942,747,747,747,747,0
20240220,122700,19992942,747,747,747,747,0
20240220,122600,19992942,747,747,747,747,10
20240220,122500,19985472,747,747,747,747,0
20240220,122400,19985472,747,747,747,747,0
20240220,122300,19985472,747,747,747,747,0
20240220,122200,19985472,747,747,747,747,41
20240220,122100,19954845,747,747,747,747,20
20240220,122000,19939905,747,747,747,747,0
20240220,121900,19939905,747,747,747,747,0
20240220,121800,19939905,747,747,747,747,0
20240220,121700,19939905,747,747,747,747,0
20240220,121600,19939905,747,747,747,747,0
20240220,121500,19939905,747,747,747,747,0
20240220,121400,19939905,747,747,747,747,1
20240220,121300,19939158,746,746,746,746,0
20240220,121200,19939158,746,746,746,746,203
20240220,121100,19787720,747,747,747,747,0
20240220,121000,19787720,747,747,747,747,0
20240220,120900,19787720,747,747,747,747,100
20240220,120800,19713020,747,747,747,747,0
20240220,120700,19713020,747,747,747,747,0
20240220,120600,19713020,747,747,747,747,0
20240220,120500,19713020,747,747,747,747,0
20240220,120400,19713020,747,747,747,747,0
20240220,120300,19713020,747,747,747,747,0
20240220,120200,19713020,747,747,747,747,1
20240220,120100,19712273,746,746,746,746,5
20240220,120000,19708543,747,747,747,747,2
20240220,115900,19707049,746,746,746,746,0
20240220,115800,19707049,746,746,746,746,5
20240220,115700,19703319,747,747,747,747,13
20240220,115600,19693608,747,747,747,747,0
20240220,115500,19693608,747,747,747,747,0
20240220,115400,19693608,747,747,747,747,0
20240220,115300,19693608,747,747,747,747,0
20240220,115200,19693608,747,747,747,747,0
20240220,115100,19693608,747,747,747,747,200
20240220,115000,19544208,747,747,747,747,0
20240220,114900,19544208,747,747,747,747,0
20240220,114800,19544208,747,747,747,747,10
20240220,114700,19536738,747,747,747,747,0
20240220,114600,19536738,747,747,747,747,0
20240220,114500,19536738,747,747,747,747,0
20240220,114400,19536738,747,747,747,747,0
20240220,114300,19536738,747,747,747,747,100
20240220,114200,19462038,747,747,747,747,1
20240220,114100,19461291,747,747,747,747,0
20240220,114000,19461291,747,747,747,747,0
20240220,113900,19461291,747,747,747,747,0
20240220,113800,19461291,747,747,747,747,42
20240220,113700,19429917,746,746,746,746,1167
20240220,113600,18559335,744,744,744,744,0
20240220,113500,18559335,744,744,744,744,0
20240220,113400,18559335,744,744,744,744,0
20240220,113300,18559335,744,744,744,744,0
20240220,113200,18559335,744,745,745,744,1451
20240220,113100,17479464,746,746,746,746,1
20240220,113000,17478718,746,746,746,746,0
20240220,112900,17478718,746,746,746,746,0
20240220,112800,17478718,746,746,746,746,0
20240220,112700,17478718,746,746,746,746,0
20240220,112600,17478718,746,746,746,746,15
20240220,112500,17467528,746,746,746,746,0
20240220,112400,17467528,746,746,746,746,0
20240220,112300,17467528,746,746,746,746,100
20240220,112200,17392928,746,746,746,746,0
20240220,112100,17392928,746,746,746,746,100
20240220,112000,17318328,745,745,745,745,0
20240220,111900,17318328,745,745,745,745,0
20240220,111800,17318328,745,745,745,745,1
20240220,111700,17317583,746,746,746,746,0
20240220,111600,17317583,746,746,746,746,0
20240220,111500,17317583,746,746,746,746,50
20240220,111400,17280283,746,746,746,746,1
20240220,111300,17279537,745,745,745,745,6
20240220,111200,17275067,745,745,745,745,6
20240220,111100,17270597,745,745,745,745,6
20240220,111000,17266127,745,745,745,745,9009
20240220,110900,10554422,745,745,745,745,41
20240220,110800,10523877,746,745,746,745,1296
20240220,110700,9558356,745,745,745,745,0
20240220,110600,9558356,745,745,745,745,3
20240220,110500,9556121,745,745,745,745,0
20240220,110400,9556121,745,745,745,745,0
20240220,110300,9556121,745,745,745,745,160
20240220,110200,9436921,745,745,745,745,10
20240220,110100,9429471,746,746,746,746,619
20240220,110000,8967697,747,747,747,747,14
20240220,105900,8957239,747,747,747,747,0
20240220,105800,8957239,747,747,747,747,0
20240220,105700,8957239,747,747,747,747,0
20240220,105600,8957239,747,747,747,747,0
20240220,105500,8957239,747,747,747,747,1
20240220,105400,8956492,747,747,747,747,573
20240220,105300,8528461,747,747,747,747,0
20240220,105200,8528461,747,747,747,747,0
20240220,105100,8528461,747,746,747,746,596
20240220,105000,8083646,747,747,747,747,1
20240220,104900,8082899,746,746,746,746,0
20240220,104800,8082899,746,746,746,746,238
20240220,104700,7905351,746,746,746,746,1
20240220,104600,7904605,746,746,746,746,33
20240220,104500,7879987,746,746,746,746,28
20240220,104400,7859099,748,748,748,748,0
20240220,104300,7859099,748,746,748,746,27
20240220,104200,7838937,748,748,748,748,0
20240220,104100,7838937,748,748,748,748,0
20240220,104000,7838937,748,748,748,748,6
20240220,103900,7834449,748,748,748,748,0
20240220,103800,7834449,748,748,748,748,1
20240220,103700,7833701,747,747,747,747,0
20240220,103600,7833701,747,747,747,747,0
20240220,103500,7833701,747,749,749,747,4
20240220,103400,7830711,747,747,747,747,21
20240220,103300,7815024,747,747,747,747,200
20240220,103200,7665624,746,747,747,746,119
20240220,103100,7576826,747,747,747,747,0
20240220,103000,7576826,747,747,747,747,0
20240220,102900,7576826,747,747,747,747,274
20240220,102800,7372148,749,749,749,749,0
20240220,102700,7372148,749,749,749,749,1
20240220,102600,7371399,747,747,747,747,502
20240220,102500,6996405,749,749,749,749,0
20240220,102400,6996405,749,749,749,749,0
20240220,102300,6996405,749,749,749,749,1
20240220,102200,6995656,747,749,749,747,52
20240220,102100,6956810,749,749,749,749,0
20240220,102000,6956810,749,749,749,749,0
20240220,101900,6956810,749,749,749,749,1
20240220,101800,6956061,747,747,747,747,0
20240220,101700,6956061,747,747,747,747,0
20240220,101600,6956061,747,747,747,747,0
20240220,101500,6956061,747,747,747,747,0
20240220,101400,6956061,747,747,747,747,205
20240220,101300,6802926,747,748,748,747,229
20240220,101200,6631763,747,747,747,747,0
20240220,101100,6631763,747,747,747,747,1
20240220,101000,6631016,747,747,747,747,1
20240220,100900,6630269,746,746,746,746,0
20240220,100800,6630269,746,746,746,746,0
20240220,100700,6630269,746,747,747,746,91
20240220,100600,6562379,745,745,745,745,0
20240220,100500,6562379,745,747,747,745,1000
20240220,100400,5816880,749,749,749,749,0
20240220,100300,5816880,749,749,749,749,0
20240220,100200,5816880,749,749,749,749,1
20240220,100100,5816131,747,748,748,747,10
20240220,100000,5808659,748,748,748,748,58
20240220,095900,5765275,748,748,748,748,0
20240220,095800,5765275,748,748,748,748,0
20240220,095700,5765275,748,748,748,748,0
20240220,095600,5765275,748,748,748,748,20
20240220,095500,5750315,748,747,748,747,2
20240220,095400,5748820,748,748,748,748,0
20240220,095300,5748820,748,748,748,748,0
20240220,095200,5748820,748,748,748,748,5
20240220,095100,5745080,747,747,747,747,0
20240220,095000,5745080,747,747,747,747,0
20240220,094900,5745080,747,747,747,747,592
20240220,094800,5302856,748,748,748,748,0
20240220,094700,5302856,748,748,748,748,1
20240220,094600,5302108,747,747,747,747,11
20240220,094500,5293891,748,748,748,747,299
20240220,094400,5070249,748,748,748,748,1
20240220,094300,5069501,747,747,747,747,0
20240220,094200,5069501,747,747,747,747,0
20240220,094100,5069501,747,747,747,747,32
20240220,094000,5045597,748,748,748,748,1
20240220,093900,5044849,747,747,747,747,900
20240220,093800,4372549,747,747,747,747,54
20240220,093700,4332211,747,747,747,747,3
20240220,093600,4329970,747,747,747,747,17
20240220,093500,4317271,748,748,748,748,0
20240220,093400,4317271,748,748,748,748,0
20240220,093300,4317271,748,748,748,748,2
20240220,093200,4315775,748,746,748,746,506
20240220,093100,3938295,747,748,748,747,1584
20240220,093000,2755046,747,747,748,747,83
20240220,092900,2692990,748,748,748,748,3
20240220,092800,2690746,748,748,748,748,20
20240220,092700,2675786,748,748,748,748,2
20240220,092600,2674290,748,748,748,748,0
20240220,092500,2674290,748,748,748,748,0
20240220,092400,2674290,748,748,748,748,5
20240220,092300,2670550,748,748,748,748,36
20240220,092200,2643622,748,748,748,748,0
20240220,092100,2643622,748,748,748,748,9
20240220,092000,2636890,748,748,748,748,16
20240220,091900,2624922,748,748,748,748,831
20240220,091800,2003334,749,749,749,749,0
20240220,091700,2003334,749,749,749,749,427
20240220,091600,1683511,749,749,749,749,6
20240220,091500,1679017,748,748,748,748,1
20240220,091400,1678269,749,749,749,749,0
20240220,091300,1678269,749,749,749,749,0
20240220,091200,1678269,749,749,749,749,1
20240220,091100,1677520,749,749,749,749,0
20240220,091000,1677520,749,749,749,749,0
20240220,090900,1677520,749,749,749,749,135
20240220,090800,1576405,748,749,749,748,2
20240220,090700,1574908,748,748,748,748,97
20240220,090600,1502352,750,750,750,750,15
20240220,090500,1491102,751,751,751,751,0
20240220,090400,1491102,751,751,751,751,0
20240220,090300,1491102,751,751,751,751,0
20240220,090200,1491102,751,751,751,751,0
20240220,090100,1491102,751,751,751,751,102
20240220,090000,1414500,750,750,750,750,1886