stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,185100,91381814,745,745,745,745,1172
20240223,185000,91381814,745,745,745,745,0
20240223,184900,91381814,745,745,745,745,0
20240223,184800,91381814,745,745,745,745,0
20240223,184700,91381814,745,745,745,745,0
20240223,184600,91381814,745,745,745,745,0
20240223,184500,91381814,745,745,745,745,0
20240223,184400,91381814,745,745,745,745,0
20240223,184300,91381814,745,745,745,745,0
20240223,184200,91381814,745,745,745,745,0
20240223,184100,91381814,745,745,745,745,0
20240223,184000,91381814,745,745,745,745,0
20240223,183900,91381814,745,745,745,745,0
20240223,183800,91381814,745,745,745,745,0
20240223,183700,91381814,745,745,745,745,0
20240223,183600,91381814,745,745,745,745,0
20240223,183500,91381814,745,745,745,745,0
20240223,183400,91381814,745,745,745,745,0
20240223,183300,91381814,745,745,745,745,0
20240223,183200,91381814,745,745,745,745,0
20240223,183100,91381814,745,745,745,745,0
20240223,183000,91381814,745,745,745,745,0
20240223,182900,91381814,745,745,745,745,0
20240223,182800,91381814,745,745,745,745,0
20240223,182700,91381814,745,745,745,745,0
20240223,182600,91381814,745,745,745,745,0
20240223,182500,91381814,745,745,745,745,0
20240223,182400,91381814,745,745,745,745,0
20240223,182300,91381814,745,745,745,745,0
20240223,182200,91381814,745,745,745,745,0
20240223,182100,91381814,745,745,745,745,1172
20240223,182000,91381814,745,745,745,745,0
20240223,181900,91381814,745,745,745,745,0
20240223,181800,91381814,745,745,745,745,0
20240223,181700,91381814,745,745,745,745,0
20240223,181600,91381814,745,745,745,745,0
20240223,181500,91381814,745,745,745,745,0
20240223,181400,91381814,745,745,745,745,0
20240223,181300,91381814,745,745,745,745,0
20240223,181200,91381814,745,745,745,745,0
20240223,181100,91381814,745,745,745,745,0
20240223,181000,91381814,745,745,745,745,0
20240223,180900,91381814,745,745,745,745,0
20240223,180800,91381814,745,745,745,745,0
20240223,180700,91381814,745,745,745,745,0
20240223,180600,91381814,745,745,745,745,0
20240223,180500,91381814,745,745,745,745,0
20240223,180400,91381814,745,745,745,745,0
20240223,180300,91381814,745,745,745,745,0
20240223,180200,91381814,745,745,745,745,0
20240223,180100,91381814,745,745,745,745,0
20240223,180000,91381814,745,745,745,745,0
20240223,175900,91381814,745,745,745,745,0
20240223,175800,91381814,745,745,745,745,0
20240223,175700,91381814,745,745,745,745,0
20240223,175600,91381814,745,745,745,745,0
20240223,175500,91381814,745,745,745,745,0
20240223,175400,91381814,745,745,745,745,0
20240223,175300,91381814,745,745,745,745,0
20240223,175200,91381814,745,745,745,745,0
20240223,175100,91381814,745,745,745,745,1172
20240223,175000,91381814,745,745,745,745,0
20240223,174900,91381814,745,745,745,745,0
20240223,174800,91381814,745,745,745,745,0
20240223,174700,91381814,745,745,745,745,0
20240223,174600,91381814,745,745,745,745,0
20240223,174500,91381814,745,745,745,745,0
20240223,174400,91381814,745,745,745,745,0
20240223,174300,91381814,745,745,745,745,0
20240223,174200,91381814,745,745,745,745,0
20240223,174100,91381814,745,745,745,745,0
20240223,174000,91381814,745,745,745,745,0
20240223,173900,91381814,745,745,745,745,0
20240223,173800,91381814,745,745,745,745,0
20240223,173700,91381814,745,745,745,745,0
20240223,173600,91381814,745,745,745,745,0
20240223,173500,91381814,745,745,745,745,0
20240223,173400,91381814,745,745,745,745,0
20240223,173300,91381814,745,745,745,745,0
20240223,173200,91381814,745,745,745,745,0
20240223,173100,91381814,745,745,745,745,0
20240223,173000,91381814,745,745,745,745,0
20240223,172900,91381814,745,745,745,745,0
20240223,172800,91381814,745,745,745,745,0
20240223,172700,91381814,745,745,745,745,0
20240223,172600,91381814,745,745,745,745,0
20240223,172500,91381814,745,745,745,745,0
20240223,172400,91381814,745,745,745,745,0
20240223,172300,91381814,745,745,745,745,0
20240223,172200,91381814,745,745,745,745,0
20240223,172100,91381814,745,745,745,745,1172
20240223,172000,91381814,745,745,745,745,0
20240223,171900,91381814,745,745,745,745,0
20240223,171800,91381814,745,745,745,745,0
20240223,171700,91381814,745,745,745,745,0
20240223,171600,91381814,745,745,745,745,0
20240223,171500,91381814,745,745,745,745,0
20240223,171400,91381814,745,745,745,745,0
20240223,171300,91381814,745,745,745,745,0
20240223,171200,91381814,745,745,745,745,0
20240223,171100,91381814,745,745,745,745,0
20240223,171000,91381814,745,745,745,745,0
20240223,170900,91381814,745,745,745,745,0
20240223,170800,91381814,745,745,745,745,0
20240223,170700,91381814,745,745,745,745,0
20240223,170600,91381814,745,745,745,745,0
20240223,170500,91381814,745,745,745,745,0
20240223,170400,91381814,745,745,745,745,0
20240223,170300,91381814,745,745,745,745,0
20240223,170200,91381814,745,745,745,745,0
20240223,170100,91381814,745,745,745,745,0
20240223,170000,91381814,745,745,745,745,0
20240223,165900,91381814,745,745,745,745,0
20240223,165800,91381814,745,745,745,745,0
20240223,165700,91381814,745,745,745,745,0
20240223,165600,91381814,745,745,745,745,0
20240223,165500,91381814,745,745,745,745,0
20240223,165400,91381814,745,745,745,745,0
20240223,165300,91381814,745,745,745,745,0
20240223,165200,91381814,745,745,745,745,0
20240223,165100,91381814,745,745,745,745,1172
20240223,165000,91381814,745,745,745,745,0
20240223,164900,91381814,745,745,745,745,0
20240223,164800,91381814,745,745,745,745,0
20240223,164700,91381814,745,745,745,745,0
20240223,164600,91381814,745,745,745,745,0
20240223,164500,91381814,745,745,745,745,0
20240223,164400,91381814,745,745,745,745,0
20240223,164300,91381814,745,745,745,745,0
20240223,164200,91381814,745,745,745,745,0
20240223,164100,91381814,745,745,745,745,0
20240223,164000,91381814,745,745,745,745,0
20240223,163900,91381814,745,745,745,745,0
20240223,163800,91381814,745,745,745,745,0
20240223,163700,91381814,745,745,745,745,0
20240223,163600,91381814,745,745,745,745,0
20240223,163500,91381814,745,745,745,745,0
20240223,163400,91381814,745,745,745,745,0
20240223,163300,91381814,745,745,745,745,0
20240223,163200,91381814,745,745,745,745,0
20240223,163100,91381814,745,745,745,745,0
20240223,163000,91381814,745,745,745,745,0
20240223,162900,91381814,745,745,745,745,0
20240223,162800,91381814,745,745,745,745,0
20240223,162700,91381814,745,745,745,745,0
20240223,162600,91381814,745,745,745,745,0
20240223,162500,91381814,745,745,745,745,0
20240223,162400,91381814,745,745,745,745,0
20240223,162300,91381814,745,745,745,745,0
20240223,162200,91381814,745,745,745,745,0
20240223,162100,91381814,745,745,745,745,1172
20240223,162000,91381814,745,745,745,745,0
20240223,161900,91381814,745,745,745,745,0
20240223,161800,91381814,745,745,745,745,0
20240223,161700,91381814,745,745,745,745,0
20240223,161600,91381814,745,745,745,745,0
20240223,161500,91381814,745,745,745,745,0
20240223,161400,91381814,745,745,745,745,0
20240223,161300,91381814,745,745,745,745,0
20240223,161200,91381814,745,745,745,745,0
20240223,161100,91381814,745,745,745,745,0
20240223,161000,91381814,745,745,745,745,0
20240223,160900,91381814,745,745,745,745,0
20240223,160800,91381814,745,745,745,745,0
20240223,160700,91381814,745,745,745,745,0
20240223,160600,91381814,745,745,745,745,0
20240223,160500,91381814,745,745,745,745,0
20240223,160400,91381814,745,745,745,745,0
20240223,160300,91381814,745,745,745,745,0
20240223,160200,91381814,745,745,745,745,0
20240223,160100,91381814,745,745,745,745,0
20240223,160000,91381814,745,745,745,745,0
20240223,155900,91381814,745,745,745,745,0
20240223,155800,91381814,745,745,745,745,0
20240223,155700,91381814,745,745,745,745,0
20240223,155600,91381814,745,745,745,745,0
20240223,155500,91381814,745,745,745,745,0
20240223,155400,91381814,745,745,745,745,0
20240223,155300,91381814,745,745,745,745,0
20240223,155200,91381814,745,745,745,745,0
20240223,155100,91381814,745,745,745,745,1172
20240223,155000,91381814,745,745,745,745,0
20240223,154900,91381814,745,745,745,745,0
20240223,154800,91381814,745,745,745,745,0
20240223,154700,91381814,745,745,745,745,0
20240223,154600,91381814,745,745,745,745,0
20240223,154500,91381814,745,745,745,745,0
20240223,154400,91381814,745,745,745,745,0
20240223,154300,91381814,745,745,745,745,0
20240223,154200,91381814,745,745,745,745,0
20240223,154100,91381814,745,745,745,745,0
20240223,154000,91381814,745,745,745,745,0
20240223,153900,91381814,745,745,745,745,0
20240223,153800,91381814,745,745,745,745,0
20240223,153700,91381814,745,745,745,745,0
20240223,153600,91381814,745,745,745,745,0
20240223,153500,91381814,745,745,745,745,0
20240223,153400,91381814,745,745,745,745,0
20240223,153300,91381814,745,745,745,745,0
20240223,153200,91381814,745,745,745,745,0
20240223,153100,91381814,745,745,745,745,0
20240223,153000,91381814,745,745,745,745,1172
20240223,152900,90508674,741,741,741,741,0
20240223,152800,90508674,741,741,741,741,0
20240223,152700,90508674,741,741,741,741,0
20240223,152600,90508674,741,741,741,741,0
20240223,152500,90508674,741,741,741,741,0
20240223,152400,90508674,741,741,741,741,0
20240223,152300,90508674,741,741,741,741,0
20240223,152200,90508674,741,741,741,741,0
20240223,152100,90508674,741,741,741,741,0
20240223,152000,90508674,741,741,741,741,0
20240223,151900,90508674,741,742,743,741,8
20240223,151800,90502743,743,743,743,743,0
20240223,151700,90502743,743,742,743,742,3026
20240223,151600,88257450,742,742,742,742,0
20240223,151500,88257450,742,742,742,742,0
20240223,151400,88257450,742,742,742,742,0
20240223,151300,88257450,742,742,742,742,1
20240223,151200,88256708,740,742,742,740,25
20240223,151100,88238166,742,740,742,740,93
20240223,151000,88169344,740,742,742,740,112
20240223,150900,88086264,742,742,742,742,0
20240223,150800,88086264,742,742,742,742,0
20240223,150700,88086264,742,742,742,742,0
20240223,150600,88086264,742,742,742,742,0
20240223,150500,88086264,742,742,742,742,1
20240223,150400,88085522,740,740,740,740,43
20240223,150300,88053702,742,742,742,742,1
20240223,150200,88052960,740,742,742,740,1593
20240223,150100,86874138,740,740,740,740,105
20240223,150000,86796438,742,742,742,742,5
20240223,145900,86792728,742,742,742,742,0
20240223,145800,86792728,742,742,742,742,0
20240223,145700,86792728,742,742,742,742,0
20240223,145600,86792728,742,742,742,742,0
20240223,145500,86792728,742,742,742,742,0
20240223,145400,86792728,742,742,742,742,0
20240223,145300,86792728,742,742,742,742,0
20240223,145200,86792728,742,742,742,742,0
20240223,145100,86792728,742,742,742,742,0
20240223,145000,86792728,742,742,742,742,1
20240223,144900,86791986,741,741,741,741,1
20240223,144800,86791245,741,741,741,741,102
20240223,144700,86715663,741,741,741,741,0
20240223,144600,86715663,741,741,741,741,0
20240223,144500,86715663,741,741,741,741,2
20240223,144400,86714181,740,740,740,740,151
20240223,144300,86602441,740,740,740,740,921
20240223,144200,85920901,740,740,740,740,1
20240223,144100,85920161,740,740,740,740,0
20240223,144000,85920161,740,740,740,740,70
20240223,143900,85868361,741,741,741,741,0
20240223,143800,85868361,741,741,741,741,0
20240223,143700,85868361,741,741,741,741,107
20240223,143600,85789074,741,741,741,741,0
20240223,143500,85789074,741,741,741,741,0
20240223,143400,85789074,741,741,741,741,1
20240223,143300,85788333,741,741,741,741,10
20240223,143200,85780923,739,739,739,739,10900
20240223,143100,77725823,739,739,739,739,0
20240223,143000,77725823,739,740,740,739,7361
20240223,142900,72280730,741,741,741,741,0
20240223,142800,72280730,741,741,741,741,0
20240223,142700,72280730,741,740,741,740,2
20240223,142600,72279249,741,741,741,741,13
20240223,142500,72269616,741,741,741,741,0
20240223,142400,72269616,741,741,741,741,0
20240223,142300,72269616,741,741,741,741,31
20240223,142200,72246645,740,740,740,740,12
20240223,142100,72237765,741,741,741,741,0
20240223,142000,72237765,741,741,741,741,0
20240223,141900,72237765,741,741,741,741,0
20240223,141800,72237765,741,741,741,741,0
20240223,141700,72237765,741,741,741,741,1
20240223,141600,72237024,740,740,740,740,0
20240223,141500,72237024,740,740,740,740,0
20240223,141400,72237024,740,741,741,740,536
20240223,141300,71839871,741,741,741,741,0
20240223,141200,71839871,741,741,741,741,0
20240223,141100,71839871,741,741,741,741,0
20240223,141000,71839871,741,741,741,741,1
20240223,140900,71839130,741,741,741,741,0
20240223,140800,71839130,741,741,741,741,2
20240223,140700,71837648,741,741,741,741,0
20240223,140600,71837648,741,741,741,741,0
20240223,140500,71837648,741,741,741,741,20
20240223,140400,71822828,741,741,741,741,0
20240223,140300,71822828,741,741,741,741,0
20240223,140200,71822828,741,741,741,741,0
20240223,140100,71822828,741,741,741,741,0
20240223,140000,71822828,741,741,741,741,5
20240223,135900,71819123,741,741,741,741,5
20240223,135800,71815418,741,741,741,741,8
20240223,135700,71809490,741,741,741,741,8
20240223,135600,71803562,741,741,741,741,0
20240223,135500,71803562,741,741,741,741,3
20240223,135400,71801339,741,741,741,741,0
20240223,135300,71801339,741,741,741,741,0
20240223,135200,71801339,741,741,741,741,0
20240223,135100,71801339,741,741,741,741,141
20240223,135000,71696858,741,741,741,741,100
20240223,134900,71622758,742,742,742,742,0
20240223,134800,71622758,742,742,742,742,3
20240223,134700,71620532,743,743,743,743,0
20240223,134600,71620532,743,743,743,743,0
20240223,134500,71620532,743,743,743,743,2
20240223,134400,71619046,743,743,743,743,2
20240223,134300,71617560,743,743,743,743,0
20240223,134200,71617560,743,743,743,743,15
20240223,134100,71606415,743,743,743,743,0
20240223,134000,71606415,743,741,743,740,501
20240223,133900,71235518,743,743,743,743,0
20240223,133800,71235518,743,743,743,743,1
20240223,133700,71234775,741,741,741,741,0
20240223,133600,71234775,741,741,741,741,0
20240223,133500,71234775,741,741,741,741,0
20240223,133400,71234775,741,741,741,741,0
20240223,133300,71234775,741,741,741,741,0
20240223,133200,71234775,741,741,741,741,1
20240223,133100,71234034,743,743,743,743,0
20240223,133000,71234034,743,743,743,743,0
20240223,132900,71234034,743,743,743,743,0
20240223,132800,71234034,743,743,743,743,0
20240223,132700,71234034,743,743,743,743,0
20240223,132600,71234034,743,743,743,743,0
20240223,132500,71234034,743,743,743,743,3
20240223,132400,71231805,743,743,743,743,1
20240223,132300,71231062,742,742,742,742,0
20240223,132200,71231062,742,742,742,742,5
20240223,132100,71227352,743,743,743,743,0
20240223,132000,71227352,743,743,743,743,0
20240223,131900,71227352,743,743,743,743,0
20240223,131800,71227352,743,743,743,743,0
20240223,131700,71227352,743,743,743,743,0
20240223,131600,71227352,743,743,743,743,0
20240223,131500,71227352,743,743,743,743,0
20240223,131400,71227352,743,743,743,743,1
20240223,131300,71226609,741,741,741,741,0
20240223,131200,71226609,741,743,743,741,34
20240223,131100,71201413,743,743,743,743,0
20240223,131000,71201413,743,743,743,743,0
20240223,130900,71201413,743,743,743,743,0
20240223,130800,71201413,743,743,743,743,0
20240223,130700,71201413,743,743,743,743,22
20240223,130600,71185067,743,743,743,743,24
20240223,130500,71167235,743,743,743,743,1
20240223,130400,71166492,739,739,739,739,0
20240223,130300,71166492,739,742,742,739,12439
20240223,130200,61957280,742,742,742,742,1000
20240223,130100,61215280,743,743,743,743,2
20240223,130000,61213794,743,743,743,743,4
20240223,125900,61210822,742,742,742,742,0
20240223,125800,61210822,742,742,742,742,0
20240223,125700,61210822,742,742,742,742,0
20240223,125600,61210822,742,742,742,742,0
20240223,125500,61210822,742,742,742,742,1
20240223,125400,61210080,742,742,742,742,1
20240223,125300,61209338,742,742,742,742,662
20240223,125200,60718134,741,741,741,741,0
20240223,125100,60718134,741,741,741,741,0
20240223,125000,60718134,741,741,741,741,24
20240223,124900,60700350,741,742,742,741,34
20240223,124800,60675123,742,742,742,742,0
20240223,124700,60675123,742,742,742,742,0
20240223,124600,60675123,742,742,742,742,0
20240223,124500,60675123,742,742,742,742,0
20240223,124400,60675123,742,742,742,742,0
20240223,124300,60675123,742,742,742,742,0
20240223,124200,60675123,742,742,742,742,3
20240223,124100,60672897,742,742,742,742,0
20240223,124000,60672897,742,742,742,742,40
20240223,123900,60643217,742,742,742,742,1118
20240223,123800,59813661,742,742,742,742,0
20240223,123700,59813661,742,742,742,742,0
20240223,123600,59813661,742,742,742,742,26
20240223,123500,59794369,742,742,742,742,0
20240223,123400,59794369,742,742,742,742,4
20240223,123300,59791401,742,742,742,742,0
20240223,123200,59791401,742,742,742,742,0
20240223,123100,59791401,742,742,742,742,100
20240223,123000,59717201,741,741,741,741,0
20240223,122900,59717201,741,741,741,741,0
20240223,122800,59717201,741,741,741,741,0
20240223,122700,59717201,741,741,741,741,0
20240223,122600,59717201,741,741,741,741,1240
20240223,122500,58798361,742,742,742,742,0
20240223,122400,58798361,742,742,742,742,31
20240223,122300,58775359,742,742,742,742,28
20240223,122200,58754583,742,742,742,742,0
20240223,122100,58754583,742,742,742,742,0
20240223,122000,58754583,742,742,742,742,0
20240223,121900,58754583,742,742,742,742,0
20240223,121800,58754583,742,742,742,742,0
20240223,121700,58754583,742,742,742,742,0
20240223,121600,58754583,742,742,742,742,0
20240223,121500,58754583,742,742,742,742,10
20240223,121400,58747163,742,742,742,742,10
20240223,121300,58739743,741,741,741,741,1
20240223,121200,58739002,742,742,742,742,50
20240223,121100,58701902,741,741,741,741,50
20240223,121000,58664852,740,740,740,740,0
20240223,120900,58664852,740,743,743,740,15827
20240223,120800,46942779,743,743,743,743,0
20240223,120700,46942779,743,743,743,743,0
20240223,120600,46942779,743,743,743,743,0
20240223,120500,46942779,743,743,743,743,0
20240223,120400,46942779,743,743,743,743,1
20240223,120300,46942036,746,746,746,746,0
20240223,120200,46942036,746,746,746,746,0
20240223,120100,46942036,746,746,746,746,0
20240223,120000,46942036,746,746,746,746,0
20240223,115900,46942036,746,746,746,746,0
20240223,115800,46942036,746,746,746,746,0
20240223,115700,46942036,746,746,746,746,0
20240223,115600,46942036,746,746,746,746,1
20240223,115500,46941290,744,744,744,744,0
20240223,115400,46941290,744,744,744,744,0
20240223,115300,46941290,744,744,744,744,0
20240223,115200,46941290,744,744,744,744,0
20240223,115100,46941290,744,744,744,744,5000
20240223,115000,43221290,744,744,744,744,0
20240223,114900,43221290,744,744,744,744,0
20240223,114800,43221290,744,744,744,744,0
20240223,114700,43221290,744,744,744,744,0
20240223,114600,43221290,744,744,744,744,0
20240223,114500,43221290,744,744,744,744,0
20240223,114400,43221290,744,744,744,744,0
20240223,114300,43221290,744,744,744,744,0
20240223,114200,43221290,744,744,744,744,0
20240223,114100,43221290,744,744,744,744,0
20240223,114000,43221290,744,744,744,744,0
20240223,113900,43221290,744,744,744,744,1
20240223,113800,43220546,743,743,743,743,0
20240223,113700,43220546,743,743,743,743,0
20240223,113600,43220546,743,743,743,743,0
20240223,113500,43220546,743,743,743,743,330
20240223,113400,42975356,743,743,743,743,2605
20240223,113300,41039841,743,743,743,743,0
20240223,113200,41039841,743,743,743,743,0
20240223,113100,41039841,743,743,743,743,0
20240223,113000,41039841,743,743,743,743,0
20240223,112900,41039841,743,743,743,743,6
20240223,112800,41035383,743,743,743,743,14
20240223,112700,41024981,743,743,743,743,0
20240223,112600,41024981,743,743,743,743,0
20240223,112500,41024981,743,743,743,743,1
20240223,112400,41024238,742,742,742,742,126
20240223,112300,40930746,743,743,743,743,0
20240223,112200,40930746,743,743,743,743,1
20240223,112100,40930003,743,743,743,743,0
20240223,112000,40930003,743,743,743,743,1
20240223,111900,40929260,742,743,743,742,979
20240223,111800,40201864,743,743,743,743,0
20240223,111700,40201864,743,743,743,743,1
20240223,111600,40201121,743,743,743,743,1
20240223,111500,40200378,743,744,744,743,31
20240223,111400,40177315,744,744,744,744,0
20240223,111300,40177315,744,744,744,744,0
20240223,111200,40177315,744,744,744,744,0
20240223,111100,40177315,744,744,744,744,0
20240223,111000,40177315,744,744,744,744,0
20240223,110900,40177315,744,744,744,744,0
20240223,110800,40177315,744,744,744,744,0
20240223,110700,40177315,744,744,744,744,1
20240223,110600,40176571,743,743,743,743,0
20240223,110500,40176571,743,744,744,743,2
20240223,110400,40175084,743,743,743,743,0
20240223,110300,40175084,743,743,743,743,27
20240223,110200,40155023,744,744,744,744,0
20240223,110100,40155023,744,744,744,744,0
20240223,110000,40155023,744,744,744,744,0
20240223,105900,40155023,744,744,744,744,1
20240223,105800,40154279,744,744,744,744,0
20240223,105700,40154279,744,744,744,744,0
20240223,105600,40154279,744,744,744,744,27
20240223,105500,40134191,744,744,744,744,46
20240223,105400,40099967,744,744,744,744,548
20240223,105300,39692255,744,744,744,744,14
20240223,105200,39681839,744,745,746,744,350
20240223,105100,39420838,746,745,746,745,41
20240223,105000,39390287,746,744,746,744,94
20240223,104900,39320349,744,744,744,744,0
20240223,104800,39320349,744,744,744,744,51
20240223,104700,39282405,743,743,743,743,100
20240223,104600,39208105,744,744,744,744,0
20240223,104500,39208105,744,744,744,744,1
20240223,104400,39207361,743,743,743,743,0
20240223,104300,39207361,743,743,743,743,101
20240223,104200,39132318,743,743,743,743,0
20240223,104100,39132318,743,743,743,743,100
20240223,104000,39058018,743,743,743,743,0
20240223,103900,39058018,743,743,743,743,0
20240223,103800,39058018,743,743,743,743,0
20240223,103700,39058018,743,743,743,743,0
20240223,103600,39058018,743,743,743,743,0
20240223,103500,39058018,743,743,743,743,0
20240223,103400,39058018,743,743,743,743,80
20240223,103300,38998578,745,745,745,745,0
20240223,103200,38998578,745,745,745,745,0
20240223,103100,38998578,745,745,745,745,1
20240223,103000,38997833,745,745,745,745,0
20240223,102900,38997833,745,745,745,745,0
20240223,102800,38997833,745,745,745,745,20
20240223,102700,38982933,746,746,746,746,0
20240223,102600,38982933,746,746,746,746,200
20240223,102500,38833733,746,746,746,746,0
20240223,102400,38833733,746,746,746,746,73
20240223,102300,38779275,746,743,746,743,60
20240223,102200,38734692,743,743,743,743,31
20240223,102100,38711659,743,743,743,743,862
20240223,102000,38071193,742,742,742,742,0
20240223,101900,38071193,742,742,742,742,52
20240223,101800,38032609,743,743,743,743,1001
20240223,101700,37288866,742,742,742,742,20
20240223,101600,37274026,742,742,742,742,0
20240223,101500,37274026,742,742,742,742,86
20240223,101400,37210214,742,742,742,742,103
20240223,101300,37133788,742,742,742,742,0
20240223,101200,37133788,742,742,742,742,0
20240223,101100,37133788,742,742,742,742,41
20240223,101000,37103366,743,743,743,743,0
20240223,100900,37103366,743,743,743,743,23
20240223,100800,37086277,743,743,743,743,1294
20240223,100700,36124835,743,743,743,743,1
20240223,100600,36124092,743,744,744,743,14
20240223,100500,36113688,747,747,747,747,0
20240223,100400,36113688,747,745,747,745,18
20240223,100300,36100275,745,745,745,745,4984
20240223,100200,32387195,745,744,745,744,5849
20240223,100100,28030503,741,744,744,741,11
20240223,100000,28022348,741,743,744,741,4504
20240223,095900,24681514,743,743,743,743,0
20240223,095800,24681514,743,743,743,743,0
20240223,095700,24681514,743,743,743,743,0
20240223,095600,24681514,743,743,743,743,0
20240223,095500,24681514,743,743,743,743,0
20240223,095400,24681514,743,743,743,743,0
20240223,095300,24681514,743,743,743,743,499
20240223,095200,24310757,743,743,743,743,630
20240223,095100,23842667,744,744,744,744,0
20240223,095000,23842667,744,744,744,744,0
20240223,094900,23842667,744,744,744,744,0
20240223,094800,23842667,744,744,744,744,2750
20240223,094700,21796667,744,744,744,744,1
20240223,094600,21795923,743,743,743,743,1028
20240223,094500,21032119,743,743,743,743,0
20240223,094400,21032119,743,743,743,743,0
20240223,094300,21032119,743,743,743,743,0
20240223,094200,21032119,743,744,744,743,31
20240223,094100,21009085,743,743,743,743,1125
20240223,094000,20173210,743,743,743,743,66
20240223,093900,20124172,743,742,743,742,1242
20240223,093800,19202061,742,743,743,742,15
20240223,093700,19190926,744,743,744,743,2379
20240223,093600,17423312,744,744,744,744,4198
20240223,093500,14300000,745,745,745,745,0
20240223,093400,14300000,745,748,748,745,5045
20240223,093300,10541433,748,748,748,748,224
20240223,093200,10373881,748,748,748,748,2
20240223,093100,10372385,749,749,749,749,0
20240223,093000,10372385,749,749,749,749,3
20240223,092900,10370138,749,749,749,749,0
20240223,092800,10370138,749,748,749,748,5000
20240223,092700,6629812,746,748,748,746,49
20240223,092600,6593162,748,748,748,746,11
20240223,092500,6584952,746,746,748,746,868
20240223,092400,5936888,746,746,746,746,30
20240223,092300,5914508,748,743,748,743,2425
20240223,092200,4112728,743,743,743,743,3
20240223,092100,4110499,748,748,748,748,0
20240223,092000,4110499,748,748,748,748,0
20240223,091900,4110499,748,748,748,748,2
20240223,091800,4109003,744,744,744,744,8
20240223,091700,4103051,744,744,744,744,0
20240223,091600,4103051,744,744,744,744,71
20240223,091500,4050227,748,748,748,748,0
20240223,091400,4050227,748,748,748,748,0
20240223,091300,4050227,748,748,748,748,3
20240223,091200,4047983,745,745,745,745,1
20240223,091100,4047238,744,744,744,744,0
20240223,091000,4047238,744,744,744,744,2
20240223,090900,4045750,745,745,745,745,1
20240223,090800,4045005,742,742,742,742,0
20240223,090700,4045005,742,742,742,742,544
20240223,090600,3641357,742,742,742,742,0
20240223,090500,3641357,742,742,742,742,1442
20240223,090400,2571393,742,743,743,742,1557
20240223,090300,1416049,742,742,742,742,0
20240223,090200,1416049,742,744,744,742,383
20240223,090100,1131861,742,743,744,742,901
20240223,090000,462633,744,745,745,744,621