stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,185100,95897442,745,745,745,745,2013
20240222,185000,95897442,745,745,745,745,0
20240222,184900,95897442,745,745,745,745,0
20240222,184800,95897442,745,745,745,745,0
20240222,184700,95897442,745,745,745,745,0
20240222,184600,95897442,745,745,745,745,0
20240222,184500,95897442,745,745,745,745,0
20240222,184400,95897442,745,745,745,745,0
20240222,184300,95897442,745,745,745,745,0
20240222,184200,95897442,745,745,745,745,0
20240222,184100,95897442,745,745,745,745,0
20240222,184000,95897442,745,745,745,745,0
20240222,183900,95897442,745,745,745,745,0
20240222,183800,95897442,745,745,745,745,0
20240222,183700,95897442,745,745,745,745,0
20240222,183600,95897442,745,745,745,745,0
20240222,183500,95897442,745,745,745,745,0
20240222,183400,95897442,745,745,745,745,0
20240222,183300,95897442,745,745,745,745,0
20240222,183200,95897442,745,745,745,745,0
20240222,183100,95897442,745,745,745,745,0
20240222,183000,95897442,745,745,745,745,0
20240222,182900,95897442,745,745,745,745,0
20240222,182800,95897442,745,745,745,745,0
20240222,182700,95897442,745,745,745,745,0
20240222,182600,95897442,745,745,745,745,0
20240222,182500,95897442,745,745,745,745,0
20240222,182400,95897442,745,745,745,745,0
20240222,182300,95897442,745,745,745,745,0
20240222,182200,95897442,745,745,745,745,0
20240222,182100,95897442,745,745,745,745,2013
20240222,182000,95897442,745,745,745,745,0
20240222,181900,95897442,745,745,745,745,0
20240222,181800,95897442,745,745,745,745,0
20240222,181700,95897442,745,745,745,745,0
20240222,181600,95897442,745,745,745,745,0
20240222,181500,95897442,745,745,745,745,0
20240222,181400,95897442,745,745,745,745,0
20240222,181300,95897442,745,745,745,745,0
20240222,181200,95897442,745,745,745,745,0
20240222,181100,95897442,745,745,745,745,0
20240222,181000,95897442,745,745,745,745,0
20240222,180900,95897442,745,745,745,745,0
20240222,180800,95897442,745,745,745,745,0
20240222,180700,95897442,745,745,745,745,0
20240222,180600,95897442,745,745,745,745,0
20240222,180500,95897442,745,745,745,745,0
20240222,180400,95897442,745,745,745,745,0
20240222,180300,95897442,745,745,745,745,0
20240222,180200,95897442,745,745,745,745,0
20240222,180100,95897442,745,745,745,745,0
20240222,180000,95897442,745,745,745,745,0
20240222,175900,95897442,745,745,745,745,0
20240222,175800,95897442,745,745,745,745,0
20240222,175700,95897442,745,745,745,745,0
20240222,175600,95897442,745,745,745,745,0
20240222,175500,95897442,745,745,745,745,0
20240222,175400,95897442,745,745,745,745,0
20240222,175300,95897442,745,745,745,745,0
20240222,175200,95897442,745,745,745,745,0
20240222,175100,95897442,745,745,745,745,2013
20240222,175000,95897442,745,745,745,745,0
20240222,174900,95897442,745,745,745,745,0
20240222,174800,95897442,745,745,745,745,0
20240222,174700,95897442,745,745,745,745,0
20240222,174600,95897442,745,745,745,745,0
20240222,174500,95897442,745,745,745,745,0
20240222,174400,95897442,745,745,745,745,0
20240222,174300,95897442,745,745,745,745,0
20240222,174200,95897442,745,745,745,745,0
20240222,174100,95897442,745,745,745,745,0
20240222,174000,95897442,745,745,745,745,0
20240222,173900,95897442,745,745,745,745,0
20240222,173800,95897442,745,745,745,745,0
20240222,173700,95897442,745,745,745,745,0
20240222,173600,95897442,745,745,745,745,0
20240222,173500,95897442,745,745,745,745,0
20240222,173400,95897442,745,745,745,745,0
20240222,173300,95897442,745,745,745,745,0
20240222,173200,95897442,745,745,745,745,0
20240222,173100,95897442,745,745,745,745,0
20240222,173000,95897442,745,745,745,745,0
20240222,172900,95897442,745,745,745,745,0
20240222,172800,95897442,745,745,745,745,0
20240222,172700,95897442,745,745,745,745,0
20240222,172600,95897442,745,745,745,745,0
20240222,172500,95897442,745,745,745,745,0
20240222,172400,95897442,745,745,745,745,0
20240222,172300,95897442,745,745,745,745,0
20240222,172200,95897442,745,745,745,745,0
20240222,172100,95897442,745,745,745,745,2013
20240222,172000,95897442,745,745,745,745,0
20240222,171900,95897442,745,745,745,745,0
20240222,171800,95897442,745,745,745,745,0
20240222,171700,95897442,745,745,745,745,0
20240222,171600,95897442,745,745,745,745,0
20240222,171500,95897442,745,745,745,745,0
20240222,171400,95897442,745,745,745,745,0
20240222,171300,95897442,745,745,745,745,0
20240222,171200,95897442,745,745,745,745,0
20240222,171100,95897442,745,745,745,745,0
20240222,171000,95897442,745,745,745,745,0
20240222,170900,95897442,745,745,745,745,0
20240222,170800,95897442,745,745,745,745,0
20240222,170700,95897442,745,745,745,745,0
20240222,170600,95897442,745,745,745,745,0
20240222,170500,95897442,745,745,745,745,0
20240222,170400,95897442,745,745,745,745,0
20240222,170300,95897442,745,745,745,745,0
20240222,170200,95897442,745,745,745,745,0
20240222,170100,95897442,745,745,745,745,0
20240222,170000,95897442,745,745,745,745,0
20240222,165900,95897442,745,745,745,745,0
20240222,165800,95897442,745,745,745,745,0
20240222,165700,95897442,745,745,745,745,0
20240222,165600,95897442,745,745,745,745,0
20240222,165500,95897442,745,745,745,745,0
20240222,165400,95897442,745,745,745,745,0
20240222,165300,95897442,745,745,745,745,0
20240222,165200,95897442,745,745,745,745,0
20240222,165100,95897442,745,745,745,745,2013
20240222,165000,95897442,745,745,745,745,0
20240222,164900,95897442,745,745,745,745,0
20240222,164800,95897442,745,745,745,745,0
20240222,164700,95897442,745,745,745,745,0
20240222,164600,95897442,745,745,745,745,0
20240222,164500,95897442,745,745,745,745,0
20240222,164400,95897442,745,745,745,745,0
20240222,164300,95897442,745,745,745,745,0
20240222,164200,95897442,745,745,745,745,0
20240222,164100,95897442,745,745,745,745,0
20240222,164000,95897442,745,745,745,745,0
20240222,163900,95897442,745,745,745,745,0
20240222,163800,95897442,745,745,745,745,0
20240222,163700,95897442,745,745,745,745,0
20240222,163600,95897442,745,745,745,745,0
20240222,163500,95897442,745,745,745,745,0
20240222,163400,95897442,745,745,745,745,0
20240222,163300,95897442,745,745,745,745,0
20240222,163200,95897442,745,745,745,745,0
20240222,163100,95897442,745,745,745,745,0
20240222,163000,95897442,745,745,745,745,0
20240222,162900,95897442,745,745,745,745,0
20240222,162800,95897442,745,745,745,745,0
20240222,162700,95897442,745,745,745,745,0
20240222,162600,95897442,745,745,745,745,0
20240222,162500,95897442,745,745,745,745,0
20240222,162400,95897442,745,745,745,745,0
20240222,162300,95897442,745,745,745,745,0
20240222,162200,95897442,745,745,745,745,0
20240222,162100,95897442,745,745,745,745,2013
20240222,162000,95897442,745,745,745,745,0
20240222,161900,95897442,745,745,745,745,0
20240222,161800,95897442,745,745,745,745,0
20240222,161700,95897442,745,745,745,745,0
20240222,161600,95897442,745,745,745,745,0
20240222,161500,95897442,745,745,745,745,0
20240222,161400,95897442,745,745,745,745,0
20240222,161300,95897442,745,745,745,745,0
20240222,161200,95897442,745,745,745,745,0
20240222,161100,95897442,745,745,745,745,0
20240222,161000,95897442,745,745,745,745,0
20240222,160900,95897442,745,745,745,745,0
20240222,160800,95897442,745,745,745,745,0
20240222,160700,95897442,745,745,745,745,0
20240222,160600,95897442,745,745,745,745,0
20240222,160500,95897442,745,745,745,745,0
20240222,160400,95897442,745,745,745,745,0
20240222,160300,95897442,745,745,745,745,0
20240222,160200,95897442,745,745,745,745,0
20240222,160100,95897442,745,745,745,745,0
20240222,160000,95897442,745,745,745,745,0
20240222,155900,95897442,745,745,745,745,0
20240222,155800,95897442,745,745,745,745,0
20240222,155700,95897442,745,745,745,745,0
20240222,155600,95897442,745,745,745,745,0
20240222,155500,95897442,745,745,745,745,0
20240222,155400,95897442,745,745,745,745,0
20240222,155300,95897442,745,745,745,745,0
20240222,155200,95897442,745,745,745,745,0
20240222,155100,95897442,745,745,745,745,2013
20240222,155000,95897442,745,745,745,745,0
20240222,154900,95897442,745,745,745,745,0
20240222,154800,95897442,745,745,745,745,0
20240222,154700,95897442,745,745,745,745,0
20240222,154600,95897442,745,745,745,745,0
20240222,154500,95897442,745,745,745,745,0
20240222,154400,95897442,745,745,745,745,0
20240222,154300,95897442,745,745,745,745,0
20240222,154200,95897442,745,745,745,745,0
20240222,154100,95897442,745,745,745,745,0
20240222,154000,95897442,745,745,745,745,0
20240222,153900,95897442,745,745,745,745,0
20240222,153800,95897442,745,745,745,745,0
20240222,153700,95897442,745,745,745,745,0
20240222,153600,95897442,745,745,745,745,0
20240222,153500,95897442,745,745,745,745,0
20240222,153400,95897442,745,745,745,745,0
20240222,153300,95897442,745,745,745,745,0
20240222,153200,95897442,745,745,745,745,0
20240222,153100,95897442,745,745,745,745,0
20240222,153000,95897442,745,745,745,745,2013
20240222,152900,94397757,747,747,747,747,0
20240222,152800,94397757,747,747,747,747,0
20240222,152700,94397757,747,747,747,747,0
20240222,152600,94397757,747,747,747,747,0
20240222,152500,94397757,747,747,747,747,0
20240222,152400,94397757,747,747,747,747,0
20240222,152300,94397757,747,747,747,747,0
20240222,152200,94397757,747,747,747,747,0
20240222,152100,94397757,747,747,747,747,0
20240222,152000,94397757,747,747,747,747,0
20240222,151900,94397757,747,747,747,747,0
20240222,151800,94397757,747,747,747,747,5
20240222,151700,94394022,747,747,747,747,0
20240222,151600,94394022,747,746,747,746,4
20240222,151500,94391037,746,746,746,746,0
20240222,151400,94391037,746,747,747,746,159
20240222,151300,94272273,747,747,747,747,0
20240222,151200,94272273,747,747,747,747,0
20240222,151100,94272273,747,747,747,747,1
20240222,151000,94271526,745,744,745,744,1442
20240222,150900,93197260,745,745,745,745,0
20240222,150800,93197260,745,745,745,745,0
20240222,150700,93197260,745,745,745,745,100
20240222,150600,93122760,744,744,744,744,1
20240222,150500,93122016,745,745,745,745,1
20240222,150400,93121271,744,745,745,744,1582
20240222,150300,91944243,745,745,745,745,42
20240222,150200,91912953,745,745,745,745,0
20240222,150100,91912953,745,745,745,745,0
20240222,150000,91912953,745,745,745,745,0
20240222,145900,91912953,745,745,745,745,0
20240222,145800,91912953,745,745,745,745,7
20240222,145700,91907738,745,745,745,745,0
20240222,145600,91907738,745,745,745,745,0
20240222,145500,91907738,745,745,745,745,1
20240222,145400,91906993,744,744,744,744,34
20240222,145300,91881697,745,745,745,745,1
20240222,145200,91880952,745,745,745,745,1
20240222,145100,91880207,744,744,744,744,0
20240222,145000,91880207,744,744,744,744,10
20240222,144900,91872767,744,744,744,744,500
20240222,144800,91500767,745,745,745,745,3
20240222,144700,91498532,744,744,744,744,1647
20240222,144600,90273164,744,744,744,744,200
20240222,144500,90124364,745,745,745,745,0
20240222,144400,90124364,745,745,745,745,1
20240222,144300,90123619,744,744,744,744,1000
20240222,144200,89379619,744,744,744,744,0
20240222,144100,89379619,744,744,744,744,0
20240222,144000,89379619,744,744,744,744,500
20240222,143900,89007619,745,745,745,745,0
20240222,143800,89007619,745,745,745,745,1
20240222,143700,89006874,745,745,745,745,0
20240222,143600,89006874,745,745,745,745,1
20240222,143500,89006129,744,744,744,744,0
20240222,143400,89006129,744,744,744,744,531
20240222,143300,88611065,744,744,744,744,1
20240222,143200,88610321,745,745,745,745,0
20240222,143100,88610321,745,745,745,745,0
20240222,143000,88610321,745,745,745,745,0
20240222,142900,88610321,745,746,746,745,4449
20240222,142800,85295767,746,746,746,746,350
20240222,142700,85034667,746,746,746,746,50
20240222,142600,84997367,746,746,746,746,0
20240222,142500,84997367,746,746,746,746,121
20240222,142400,84907101,746,746,746,746,1
20240222,142300,84906355,746,746,746,746,0
20240222,142200,84906355,746,746,746,746,120
20240222,142100,84816835,746,746,746,746,118
20240222,142000,84728807,746,746,746,746,118
20240222,141900,84640779,746,746,746,746,0
20240222,141800,84640779,746,746,746,746,109
20240222,141700,84559465,746,746,746,746,12
20240222,141600,84550513,746,746,746,746,0
20240222,141500,84550513,746,746,746,746,0
20240222,141400,84550513,746,746,746,746,10
20240222,141300,84543053,746,746,746,746,2
20240222,141200,84541561,745,745,745,745,0
20240222,141100,84541561,745,745,745,745,1
20240222,141000,84540816,745,745,745,745,0
20240222,140900,84540816,745,745,745,745,1
20240222,140800,84540071,747,747,747,747,0
20240222,140700,84540071,747,746,747,746,5
20240222,140600,84536340,745,746,746,745,55
20240222,140500,84495364,745,745,745,745,987
20240222,140400,83760049,746,746,746,746,0
20240222,140300,83760049,746,746,746,746,0
20240222,140200,83760049,746,746,746,746,16
20240222,140100,83748113,747,747,747,747,0
20240222,140000,83748113,747,747,747,747,0
20240222,135900,83748113,747,747,747,747,1
20240222,135800,83747366,746,746,746,746,14
20240222,135700,83736922,747,747,747,747,0
20240222,135600,83736922,747,747,747,747,0
20240222,135500,83736922,747,747,747,747,0
20240222,135400,83736922,747,746,747,746,3
20240222,135300,83734683,746,746,746,746,0
20240222,135200,83734683,746,746,746,746,30
20240222,135100,83712303,747,747,747,747,0
20240222,135000,83712303,747,747,747,747,0
20240222,134900,83712303,747,747,747,747,0
20240222,134800,83712303,747,747,747,747,0
20240222,134700,83712303,747,747,747,747,0
20240222,134600,83712303,747,747,747,747,0
20240222,134500,83712303,747,747,747,747,0
20240222,134400,83712303,747,747,747,747,0
20240222,134300,83712303,747,747,747,747,0
20240222,134200,83712303,747,747,747,747,0
20240222,134100,83712303,747,747,747,747,0
20240222,134000,83712303,747,747,747,747,0
20240222,133900,83712303,747,747,747,747,0
20240222,133800,83712303,747,747,747,747,0
20240222,133700,83712303,747,745,747,745,502
20240222,133600,83338309,747,747,747,747,0
20240222,133500,83338309,747,747,747,747,0
20240222,133400,83338309,747,747,747,747,1
20240222,133300,83337562,747,747,747,747,0
20240222,133200,83337562,747,747,747,747,0
20240222,133100,83337562,747,747,747,747,0
20240222,133000,83337562,747,747,747,747,0
20240222,132900,83337562,747,747,747,747,3
20240222,132800,83335321,745,745,745,745,0
20240222,132700,83335321,745,746,746,745,874
20240222,132600,82683824,746,746,746,746,150
20240222,132500,82571924,746,746,746,746,50
20240222,132400,82534624,746,746,746,746,514
20240222,132300,82151180,747,747,747,747,50
20240222,132200,82113830,747,747,747,747,0
20240222,132100,82113830,747,747,747,747,60
20240222,132000,82069010,747,747,747,747,100
20240222,131900,81994310,747,747,747,747,0
20240222,131800,81994310,747,747,747,747,1
20240222,131700,81993563,746,746,746,746,0
20240222,131600,81993563,746,746,746,746,0
20240222,131500,81993563,746,746,746,746,0
20240222,131400,81993563,746,746,746,746,0
20240222,131300,81993563,746,746,746,746,0
20240222,131200,81993563,746,746,746,746,1
20240222,131100,81992817,748,748,748,748,0
20240222,131000,81992817,748,748,748,748,0
20240222,130900,81992817,748,748,748,748,0
20240222,130800,81992817,748,748,748,748,0
20240222,130700,81992817,748,748,748,748,0
20240222,130600,81992817,748,748,748,748,0
20240222,130500,81992817,748,748,748,748,0
20240222,130400,81992817,748,748,748,748,0
20240222,130300,81992817,748,748,748,748,0
20240222,130200,81992817,748,748,748,748,1
20240222,130100,81992069,746,746,746,746,0
20240222,130000,81992069,746,746,746,746,0
20240222,125900,81992069,746,746,746,746,234
20240222,125800,81817505,746,746,746,746,56
20240222,125700,81775729,746,746,746,746,0
20240222,125600,81775729,746,746,746,746,0
20240222,125500,81775729,746,746,746,746,0
20240222,125400,81775729,746,746,746,746,41
20240222,125300,81745143,746,746,746,746,0
20240222,125200,81745143,746,746,746,746,0
20240222,125100,81745143,746,746,746,746,0
20240222,125000,81745143,746,746,746,746,0
20240222,124900,81745143,746,746,746,746,0
20240222,124800,81745143,746,746,746,746,0
20240222,124700,81745143,746,746,746,746,2
20240222,124600,81743651,746,746,746,746,0
20240222,124500,81743651,746,746,746,746,10
20240222,124400,81736191,746,746,746,746,0
20240222,124300,81736191,746,746,746,746,0
20240222,124200,81736191,746,746,746,746,0
20240222,124100,81736191,746,746,746,746,0
20240222,124000,81736191,746,746,746,746,0
20240222,123900,81736191,746,746,746,746,2
20240222,123800,81734699,746,746,746,746,0
20240222,123700,81734699,746,746,746,746,380
20240222,123600,81451219,746,746,746,746,300
20240222,123500,81227419,746,746,746,746,2
20240222,123400,81225927,745,745,745,745,0
20240222,123300,81225927,745,745,745,745,0
20240222,123200,81225927,745,745,745,745,0
20240222,123100,81225927,745,745,745,745,0
20240222,123000,81225927,745,745,745,745,296
20240222,122900,81005407,745,747,748,745,190
20240222,122800,80863498,748,748,748,748,0
20240222,122700,80863498,748,748,748,748,0
20240222,122600,80863498,748,748,748,748,0
20240222,122500,80863498,748,748,748,748,0
20240222,122400,80863498,748,748,748,748,0
20240222,122300,80863498,748,748,748,748,0
20240222,122200,80863498,748,748,748,748,0
20240222,122100,80863498,748,748,748,748,0
20240222,122000,80863498,748,748,748,748,0
20240222,121900,80863498,748,747,748,746,236
20240222,121800,80687172,747,747,747,747,0
20240222,121700,80687172,747,747,747,747,4
20240222,121600,80684184,748,748,748,748,0
20240222,121500,80684184,748,748,748,748,0
20240222,121400,80684184,748,748,748,748,0
20240222,121300,80684184,748,747,748,747,2
20240222,121200,80682689,746,746,746,746,0
20240222,121100,80682689,746,746,746,746,0
20240222,121000,80682689,746,746,746,746,0
20240222,120900,80682689,746,746,746,746,2
20240222,120800,80681197,745,745,745,745,0
20240222,120700,80681197,745,745,745,745,0
20240222,120600,80681197,745,745,745,745,0
20240222,120500,80681197,745,745,745,745,7
20240222,120400,80675982,745,745,745,745,0
20240222,120300,80675982,745,745,745,745,0
20240222,120200,80675982,745,745,745,745,324
20240222,120100,80434602,745,745,745,745,0
20240222,120000,80434602,745,745,745,745,1
20240222,115900,80433857,745,745,745,745,18
20240222,115800,80420447,745,745,745,745,0
20240222,115700,80420447,745,745,745,745,3
20240222,115600,80418212,745,745,745,745,301
20240222,115500,80193967,745,745,745,745,200
20240222,115400,80044967,745,745,745,745,151
20240222,115300,79932472,745,745,745,745,0
20240222,115200,79932472,745,745,745,745,0
20240222,115100,79932472,745,745,745,745,999
20240222,115000,79188217,745,745,745,745,1
20240222,114900,79187472,745,745,745,745,0
20240222,114800,79187472,745,745,745,745,0
20240222,114700,79187472,745,745,745,745,1
20240222,114600,79186727,745,745,745,745,0
20240222,114500,79186727,745,745,745,745,0
20240222,114400,79186727,745,745,745,745,0
20240222,114300,79186727,745,745,745,745,550
20240222,114200,78776977,744,744,744,744,0
20240222,114100,78776977,744,744,744,744,0
20240222,114000,78776977,744,745,745,744,436
20240222,113900,78452592,744,744,744,744,0
20240222,113800,78452592,744,744,744,744,0
20240222,113700,78452592,744,744,744,744,600
20240222,113600,78006192,744,744,744,744,1
20240222,113500,78005448,744,744,744,744,1388
20240222,113400,76972776,745,745,745,745,10
20240222,113300,76965326,745,744,745,744,162
20240222,113200,76844698,745,744,745,744,45
20240222,113100,76811211,744,745,745,744,956
20240222,113000,76099215,747,747,747,747,2
20240222,112900,76097721,745,745,745,745,0
20240222,112800,76097721,745,746,746,745,2819
20240222,112700,73997416,748,748,748,748,0
20240222,112600,73997416,748,748,748,748,0
20240222,112500,73997416,748,748,748,748,0
20240222,112400,73997416,748,748,748,748,0
20240222,112300,73997416,748,748,748,748,0
20240222,112200,73997416,748,748,748,748,0
20240222,112100,73997416,748,748,748,748,12
20240222,112000,73988440,746,746,746,746,0
20240222,111900,73988440,746,746,746,746,6156
20240222,111800,69396064,748,748,748,748,0
20240222,111700,69396064,748,748,748,748,0
20240222,111600,69396064,748,748,748,748,50
20240222,111500,69358664,748,748,748,748,52
20240222,111400,69319768,748,748,748,748,0
20240222,111300,69319768,748,748,748,748,0
20240222,111200,69319768,748,748,748,748,0
20240222,111100,69319768,748,748,748,748,1
20240222,111000,69319020,747,747,747,747,2031
20240222,110900,67801863,747,747,747,747,0
20240222,110800,67801863,747,747,747,747,0
20240222,110700,67801863,747,747,747,747,6
20240222,110600,67797381,746,746,746,746,0
20240222,110500,67797381,746,746,746,746,0
20240222,110400,67797381,746,746,746,746,0
20240222,110300,67797381,746,746,746,746,0
20240222,110200,67797381,746,747,747,746,160
20240222,110100,67677862,747,747,747,747,0
20240222,110000,67677862,747,747,747,747,1
20240222,105900,67677115,748,748,748,748,0
20240222,105800,67677115,748,748,748,748,1
20240222,105700,67676367,747,747,748,747,6
20240222,105600,67671884,748,748,748,748,0
20240222,105500,67671884,748,747,748,747,2
20240222,105400,67670389,748,747,748,747,39
20240222,105300,67641255,748,748,748,748,0
20240222,105200,67641255,748,748,748,748,1
20240222,105100,67640507,747,747,747,747,91
20240222,105000,67572530,748,748,748,748,0
20240222,104900,67572530,748,747,748,747,2
20240222,104800,67571035,748,748,748,747,5
20240222,104700,67567297,747,747,747,747,0
20240222,104600,67567297,747,747,747,747,6
20240222,104500,67562815,748,748,748,748,8
20240222,104400,67556831,748,748,748,748,0
20240222,104300,67556831,748,748,748,748,0
20240222,104200,67556831,748,748,748,748,0
20240222,104100,67556831,748,748,748,748,0
20240222,104000,67556831,748,748,748,748,0
20240222,103900,67556831,748,748,748,748,0
20240222,103800,67556831,748,748,748,748,20
20240222,103700,67541871,747,747,747,746,3030
20240222,103600,65281290,747,747,747,747,90
20240222,103500,65214060,749,749,749,749,0
20240222,103400,65214060,749,749,749,749,0
20240222,103300,65214060,749,749,749,749,0
20240222,103200,65214060,749,749,749,749,0
20240222,103100,65214060,749,749,749,749,2
20240222,103000,65212562,747,747,747,747,39
20240222,102900,65183429,746,747,747,746,2816
20240222,102800,63079911,748,748,748,748,0
20240222,102700,63079911,748,748,748,748,500
20240222,102600,62705911,748,748,748,748,39
20240222,102500,62676739,748,748,748,748,0
20240222,102400,62676739,748,748,748,748,0
20240222,102300,62676739,748,748,748,748,13
20240222,102200,62667015,748,748,748,748,63
20240222,102100,62619891,748,748,749,748,457
20240222,102000,62277952,748,748,749,748,238
20240222,101900,62099927,748,748,749,747,164
20240222,101800,61977301,748,748,748,748,38
20240222,101700,61948877,748,748,748,748,35
20240222,101600,61922697,748,748,748,748,5
20240222,101500,61918957,749,749,749,749,0
20240222,101400,61918957,749,749,749,749,1
20240222,101300,61918208,749,749,749,749,2106
20240222,101200,60340814,749,749,749,749,6
20240222,101100,60336320,747,749,749,747,2
20240222,101000,60334824,747,747,747,747,1
20240222,100900,60334077,749,749,749,749,0
20240222,100800,60334077,749,749,749,749,0
20240222,100700,60334077,749,748,749,748,4864
20240222,100600,56695760,749,749,749,749,33
20240222,100500,56671043,749,749,749,749,0
20240222,100400,56671043,749,749,749,749,11
20240222,100300,56662804,748,748,748,748,0
20240222,100200,56662804,748,750,750,748,46071
20240222,100100,22155763,751,751,751,751,15
20240222,100000,22144498,751,750,751,750,19
20240222,095900,22130247,750,750,750,750,0
20240222,095800,22130247,750,750,750,750,501
20240222,095700,21754497,749,749,749,749,0
20240222,095600,21754497,749,749,749,749,0
20240222,095500,21754497,749,749,749,749,0
20240222,095400,21754497,749,749,749,749,0
20240222,095300,21754497,749,749,749,749,0
20240222,095200,21754497,749,749,749,749,2000
20240222,095100,20256497,749,749,749,749,4205
20240222,095000,17106952,751,751,751,751,0
20240222,094900,17106952,751,748,751,748,28
20240222,094800,17086004,750,750,750,750,3
20240222,094700,17083754,750,750,750,750,1
20240222,094600,17083004,749,749,749,749,0
20240222,094500,17083004,749,749,749,749,0
20240222,094400,17083004,749,749,749,749,15
20240222,094300,17071769,750,750,750,750,2652
20240222,094200,15082769,750,750,750,750,3000
20240222,094100,12832769,750,750,750,750,0
20240222,094000,12832769,750,750,750,750,0
20240222,093900,12832769,750,750,750,750,1
20240222,093800,12832019,749,749,749,749,6
20240222,093700,12827525,749,749,749,749,0
20240222,093600,12827525,749,749,749,749,4
20240222,093500,12824529,749,751,751,749,9
20240222,093400,12817784,751,748,751,748,244
20240222,093300,12635266,749,751,751,749,340
20240222,093200,12380604,751,751,751,751,4
20240222,093100,12377600,751,751,751,751,16
20240222,093000,12365584,751,749,751,749,8
20240222,092900,12359579,749,750,750,749,50
20240222,092800,12322128,749,749,749,749,0
20240222,092700,12322128,749,750,750,749,1680
20240222,092600,11062477,750,750,750,750,177
20240222,092500,10929727,750,750,750,750,0
20240222,092400,10929727,750,750,750,750,170
20240222,092300,10802227,751,751,751,751,19
20240222,092200,10787958,751,751,751,751,126
20240222,092100,10693332,749,750,750,749,126
20240222,092000,10598833,751,751,751,751,217
20240222,091900,10435866,752,752,752,752,0
20240222,091800,10435866,752,752,752,752,12
20240222,091700,10426842,752,752,752,752,2
20240222,091600,10425338,752,751,752,751,1787
20240222,091500,9083300,751,751,751,751,0
20240222,091400,9083300,751,751,751,751,1
20240222,091300,9082549,750,750,750,750,5013
20240222,091200,5322799,750,750,750,750,0
20240222,091100,5322799,750,750,750,750,872
20240222,091000,4668799,750,750,750,750,100
20240222,090900,4593799,750,750,750,750,900
20240222,090800,3918799,751,750,751,750,1135
20240222,090700,3067548,750,750,750,750,0
20240222,090600,3067548,750,750,750,750,1481
20240222,090500,1956798,750,750,750,750,1633
20240222,090400,732048,751,751,751,751,0
20240222,090300,732048,751,747,751,747,233
20240222,090200,557993,751,751,751,751,0
20240222,090100,557993,751,751,751,751,673
20240222,090000,52570,751,751,751,751,70