stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,190000,52104076,755,755,755,755,700
20240214,185900,52104076,755,755,755,755,0
20240214,185800,52104076,755,755,755,755,0
20240214,185700,52104076,755,755,755,755,0
20240214,185600,52104076,755,755,755,755,0
20240214,185500,52104076,755,755,755,755,0
20240214,185400,52104076,755,755,755,755,0
20240214,185300,52104076,755,755,755,755,0
20240214,185200,52104076,755,755,755,755,0
20240214,185100,52104076,755,755,755,755,0
20240214,185000,52104076,755,755,755,755,0
20240214,184900,52104076,755,755,755,755,0
20240214,184800,52104076,755,755,755,755,0
20240214,184700,52104076,755,755,755,755,0
20240214,184600,52104076,755,755,755,755,0
20240214,184500,52104076,755,755,755,755,0
20240214,184400,52104076,755,755,755,755,0
20240214,184300,52104076,755,755,755,755,0
20240214,184200,52104076,755,755,755,755,0
20240214,184100,52104076,755,755,755,755,0
20240214,184000,52104076,755,755,755,755,0
20240214,183900,52104076,755,755,755,755,0
20240214,183800,52104076,755,755,755,755,0
20240214,183700,52104076,755,755,755,755,0
20240214,183600,52104076,755,755,755,755,0
20240214,183500,52104076,755,755,755,755,0
20240214,183400,52104076,755,755,755,755,0
20240214,183300,52104076,755,755,755,755,0
20240214,183200,52104076,755,755,755,755,0
20240214,183100,52104076,755,755,755,755,0
20240214,183000,52104076,755,755,755,755,700
20240214,182900,52104076,755,755,755,755,0
20240214,182800,52104076,755,755,755,755,0
20240214,182700,52104076,755,755,755,755,0
20240214,182600,52104076,755,755,755,755,0
20240214,182500,52104076,755,755,755,755,0
20240214,182400,52104076,755,755,755,755,0
20240214,182300,52104076,755,755,755,755,0
20240214,182200,52104076,755,755,755,755,0
20240214,182100,52104076,755,755,755,755,0
20240214,182000,52104076,755,755,755,755,0
20240214,181900,52104076,755,755,755,755,0
20240214,181800,52104076,755,755,755,755,0
20240214,181700,52104076,755,755,755,755,0
20240214,181600,52104076,755,755,755,755,0
20240214,181500,52104076,755,755,755,755,0
20240214,181400,52104076,755,755,755,755,0
20240214,181300,52104076,755,755,755,755,0
20240214,181200,52104076,755,755,755,755,0
20240214,181100,52104076,755,755,755,755,0
20240214,181000,52104076,755,755,755,755,0
20240214,180900,52104076,755,755,755,755,0
20240214,180800,52104076,755,755,755,755,0
20240214,180700,52104076,755,755,755,755,0
20240214,180600,52104076,755,755,755,755,0
20240214,180500,52104076,755,755,755,755,0
20240214,180400,52104076,755,755,755,755,0
20240214,180300,52104076,755,755,755,755,0
20240214,180200,52104076,755,755,755,755,0
20240214,180100,52104076,755,755,755,755,0
20240214,180000,52104076,755,755,755,755,700
20240214,175900,52104076,755,755,755,755,0
20240214,175800,52104076,755,755,755,755,0
20240214,175700,52104076,755,755,755,755,0
20240214,175600,52104076,755,755,755,755,0
20240214,175500,52104076,755,755,755,755,0
20240214,175400,52104076,755,755,755,755,0
20240214,175300,52104076,755,755,755,755,0
20240214,175200,52104076,755,755,755,755,0
20240214,175100,52104076,755,755,755,755,0
20240214,175000,52104076,755,755,755,755,0
20240214,174900,52104076,755,755,755,755,0
20240214,174800,52104076,755,755,755,755,0
20240214,174700,52104076,755,755,755,755,0
20240214,174600,52104076,755,755,755,755,0
20240214,174500,52104076,755,755,755,755,0
20240214,174400,52104076,755,755,755,755,0
20240214,174300,52104076,755,755,755,755,0
20240214,174200,52104076,755,755,755,755,0
20240214,174100,52104076,755,755,755,755,0
20240214,174000,52104076,755,755,755,755,0
20240214,173900,52104076,755,755,755,755,0
20240214,173800,52104076,755,755,755,755,0
20240214,173700,52104076,755,755,755,755,0
20240214,173600,52104076,755,755,755,755,0
20240214,173500,52104076,755,755,755,755,0
20240214,173400,52104076,755,755,755,755,0
20240214,173300,52104076,755,755,755,755,0
20240214,173200,52104076,755,755,755,755,0
20240214,173100,52104076,755,755,755,755,0
20240214,173000,52104076,755,755,755,755,700
20240214,172900,52104076,755,755,755,755,0
20240214,172800,52104076,755,755,755,755,0
20240214,172700,52104076,755,755,755,755,0
20240214,172600,52104076,755,755,755,755,0
20240214,172500,52104076,755,755,755,755,0
20240214,172400,52104076,755,755,755,755,0
20240214,172300,52104076,755,755,755,755,0
20240214,172200,52104076,755,755,755,755,0
20240214,172100,52104076,755,755,755,755,0
20240214,172000,52104076,755,755,755,755,0
20240214,171900,52104076,755,755,755,755,0
20240214,171800,52104076,755,755,755,755,0
20240214,171700,52104076,755,755,755,755,0
20240214,171600,52104076,755,755,755,755,0
20240214,171500,52104076,755,755,755,755,0
20240214,171400,52104076,755,755,755,755,0
20240214,171300,52104076,755,755,755,755,0
20240214,171200,52104076,755,755,755,755,0
20240214,171100,52104076,755,755,755,755,0
20240214,171000,52104076,755,755,755,755,0
20240214,170900,52104076,755,755,755,755,0
20240214,170800,52104076,755,755,755,755,0
20240214,170700,52104076,755,755,755,755,0
20240214,170600,52104076,755,755,755,755,0
20240214,170500,52104076,755,755,755,755,0
20240214,170400,52104076,755,755,755,755,0
20240214,170300,52104076,755,755,755,755,0
20240214,170200,52104076,755,755,755,755,0
20240214,170100,52104076,755,755,755,755,0
20240214,170000,52104076,755,755,755,755,700
20240214,165900,52104076,755,755,755,755,0
20240214,165800,52104076,755,755,755,755,0
20240214,165700,52104076,755,755,755,755,0
20240214,165600,52104076,755,755,755,755,0
20240214,165500,52104076,755,755,755,755,0
20240214,165400,52104076,755,755,755,755,0
20240214,165300,52104076,755,755,755,755,0
20240214,165200,52104076,755,755,755,755,0
20240214,165100,52104076,755,755,755,755,0
20240214,165000,52104076,755,755,755,755,0
20240214,164900,52104076,755,755,755,755,0
20240214,164800,52104076,755,755,755,755,0
20240214,164700,52104076,755,755,755,755,0
20240214,164600,52104076,755,755,755,755,0
20240214,164500,52104076,755,755,755,755,0
20240214,164400,52104076,755,755,755,755,0
20240214,164300,52104076,755,755,755,755,0
20240214,164200,52104076,755,755,755,755,0
20240214,164100,52104076,755,755,755,755,0
20240214,164000,52104076,755,755,755,755,0
20240214,163900,52104076,755,755,755,755,0
20240214,163800,52104076,755,755,755,755,0
20240214,163700,52104076,755,755,755,755,0
20240214,163600,52104076,755,755,755,755,0
20240214,163500,52104076,755,755,755,755,0
20240214,163400,52104076,755,755,755,755,0
20240214,163300,52104076,755,755,755,755,0
20240214,163200,52104076,755,755,755,755,0
20240214,163100,52104076,755,755,755,755,0
20240214,163000,52104076,755,755,755,755,700
20240214,162900,52104076,755,755,755,755,0
20240214,162800,52104076,755,755,755,755,0
20240214,162700,52104076,755,755,755,755,0
20240214,162600,52104076,755,755,755,755,0
20240214,162500,52104076,755,755,755,755,0
20240214,162400,52104076,755,755,755,755,0
20240214,162300,52104076,755,755,755,755,0
20240214,162200,52104076,755,755,755,755,0
20240214,162100,52104076,755,755,755,755,0
20240214,162000,52104076,755,755,755,755,0
20240214,161900,52104076,755,755,755,755,0
20240214,161800,52104076,755,755,755,755,0
20240214,161700,52104076,755,755,755,755,0
20240214,161600,52104076,755,755,755,755,0
20240214,161500,52104076,755,755,755,755,0
20240214,161400,52104076,755,755,755,755,0
20240214,161300,52104076,755,755,755,755,0
20240214,161200,52104076,755,755,755,755,0
20240214,161100,52104076,755,755,755,755,0
20240214,161000,52104076,755,755,755,755,0
20240214,160900,52104076,755,755,755,755,0
20240214,160800,52104076,755,755,755,755,0
20240214,160700,52104076,755,755,755,755,0
20240214,160600,52104076,755,755,755,755,0
20240214,160500,52104076,755,755,755,755,0
20240214,160400,52104076,755,755,755,755,0
20240214,160300,52104076,755,755,755,755,0
20240214,160200,52104076,755,755,755,755,0
20240214,160100,52104076,755,755,755,755,0
20240214,160000,52104076,755,755,755,755,700
20240214,155900,52104076,755,755,755,755,0
20240214,155800,52104076,755,755,755,755,0
20240214,155700,52104076,755,755,755,755,0
20240214,155600,52104076,755,755,755,755,0
20240214,155500,52104076,755,755,755,755,0
20240214,155400,52104076,755,755,755,755,0
20240214,155300,52104076,755,755,755,755,0
20240214,155200,52104076,755,755,755,755,0
20240214,155100,52104076,755,755,755,755,0
20240214,155000,52104076,755,755,755,755,0
20240214,154900,52104076,755,755,755,755,0
20240214,154800,52104076,755,755,755,755,0
20240214,154700,52104076,755,755,755,755,0
20240214,154600,52104076,755,755,755,755,0
20240214,154500,52104076,755,755,755,755,0
20240214,154400,52104076,755,755,755,755,0
20240214,154300,52104076,755,755,755,755,0
20240214,154200,52104076,755,755,755,755,0
20240214,154100,52104076,755,755,755,755,0
20240214,154000,52104076,755,755,755,755,0
20240214,153900,52104076,755,755,755,755,0
20240214,153800,52104076,755,755,755,755,0
20240214,153700,52104076,755,755,755,755,0
20240214,153600,52104076,755,755,755,755,0
20240214,153500,52104076,755,755,755,755,0
20240214,153400,52104076,755,755,755,755,0
20240214,153300,52104076,755,755,755,755,0
20240214,153200,52104076,755,755,755,755,0
20240214,153100,52104076,755,755,755,755,0
20240214,153000,52104076,755,755,755,755,1400
20240214,152900,51575576,752,752,752,752,0
20240214,152800,51575576,752,752,752,752,0
20240214,152700,51575576,752,752,752,752,0
20240214,152600,51575576,752,752,752,752,0
20240214,152500,51575576,752,752,752,752,0
20240214,152400,51575576,752,752,752,752,0
20240214,152300,51575576,752,752,752,752,0
20240214,152200,51575576,752,752,752,752,0
20240214,152100,51575576,752,752,752,752,0
20240214,152000,51575576,752,752,752,752,0
20240214,151900,51575576,752,752,752,752,5
20240214,151800,51571816,752,752,752,752,725
20240214,151700,51026616,752,752,752,752,0
20240214,151600,51026616,752,752,752,752,0
20240214,151500,51026616,752,754,754,752,277
20240214,151400,50818310,753,753,753,753,0
20240214,151300,50818310,753,753,753,753,0
20240214,151200,50818310,753,753,753,753,0
20240214,151100,50818310,753,753,753,753,51
20240214,151000,50779907,753,753,753,753,2
20240214,150900,50778401,753,753,753,753,10
20240214,150800,50770871,753,754,754,753,860
20240214,150700,50122553,754,754,754,754,0
20240214,150600,50122553,754,754,754,754,7
20240214,150500,50117275,754,754,754,754,7
20240214,150400,50111997,754,755,755,754,21
20240214,150300,50096149,754,755,755,754,3934
20240214,150200,47125985,755,755,755,755,0
20240214,150100,47125985,755,756,756,755,3963
20240214,150000,44131034,757,757,757,757,1
20240214,145900,44130277,758,758,758,758,0
20240214,145800,44130277,758,758,758,758,0
20240214,145700,44130277,758,758,758,758,0
20240214,145600,44130277,758,758,758,758,0
20240214,145500,44130277,758,758,758,758,0
20240214,145400,44130277,758,758,758,758,0
20240214,145300,44130277,758,756,758,756,40
20240214,145200,44100017,757,757,757,757,0
20240214,145100,44100017,757,757,757,757,229
20240214,145000,43926664,757,757,757,757,377
20240214,144900,43641275,758,758,758,758,100
20240214,144800,43565475,758,758,758,758,100
20240214,144700,43489675,758,758,758,758,0
20240214,144600,43489675,758,758,758,758,0
20240214,144500,43489675,758,758,758,758,0
20240214,144400,43489675,758,758,758,758,0
20240214,144300,43489675,758,758,758,758,0
20240214,144200,43489675,758,758,758,758,0
20240214,144100,43489675,758,758,758,758,0
20240214,144000,43489675,758,758,758,758,0
20240214,143900,43489675,758,758,758,758,0
20240214,143800,43489675,758,758,758,758,0
20240214,143700,43489675,758,758,758,758,0
20240214,143600,43489675,758,758,758,758,0
20240214,143500,43489675,758,758,758,758,0
20240214,143400,43489675,758,758,758,758,0
20240214,143300,43489675,758,758,758,758,0
20240214,143200,43489675,758,758,758,758,0
20240214,143100,43489675,758,758,758,758,0
20240214,143000,43489675,758,758,758,758,0
20240214,142900,43489675,758,758,758,758,1
20240214,142800,43488917,757,757,757,757,0
20240214,142700,43488917,757,757,757,757,239
20240214,142600,43307994,758,756,758,756,2
20240214,142500,43306480,758,758,758,758,1
20240214,142400,43305722,756,756,756,756,0
20240214,142300,43305722,756,756,756,756,0
20240214,142200,43305722,756,756,756,756,0
20240214,142100,43305722,756,756,756,756,0
20240214,142000,43305722,756,756,756,756,0
20240214,141900,43305722,756,756,756,756,0
20240214,141800,43305722,756,756,756,756,0
20240214,141700,43305722,756,756,756,756,0
20240214,141600,43305722,756,756,756,756,0
20240214,141500,43305722,756,756,756,756,0
20240214,141400,43305722,756,756,756,756,0
20240214,141300,43305722,756,756,756,756,201
20240214,141200,43153766,757,757,757,757,195
20240214,141100,43006151,758,758,758,758,0
20240214,141000,43006151,758,758,758,758,1104
20240214,140900,42169319,758,758,758,758,0
20240214,140800,42169319,758,758,758,758,0
20240214,140700,42169319,758,758,758,758,0
20240214,140600,42169319,758,758,758,758,0
20240214,140500,42169319,758,758,758,758,3
20240214,140400,42167045,759,759,759,759,0
20240214,140300,42167045,759,759,759,759,0
20240214,140200,42167045,759,759,759,759,0
20240214,140100,42167045,759,759,759,759,1
20240214,140000,42166286,759,758,759,758,21
20240214,135900,42150351,760,760,760,760,0
20240214,135800,42150351,760,760,760,760,0
20240214,135700,42150351,760,760,760,760,0
20240214,135600,42150351,760,760,760,760,0
20240214,135500,42150351,760,760,760,760,0
20240214,135400,42150351,760,760,760,760,0
20240214,135300,42150351,760,760,760,760,0
20240214,135200,42150351,760,760,760,760,0
20240214,135100,42150351,760,760,760,760,0
20240214,135000,42150351,760,760,760,760,0
20240214,134900,42150351,760,760,760,760,0
20240214,134800,42150351,760,760,760,760,0
20240214,134700,42150351,760,760,760,760,0
20240214,134600,42150351,760,760,760,760,1000
20240214,134500,41390351,760,760,760,760,100
20240214,134400,41314351,760,760,760,760,3
20240214,134300,41312071,760,760,760,760,10
20240214,134200,41304471,760,760,760,760,0
20240214,134100,41304471,760,760,760,760,0
20240214,134000,41304471,760,760,760,760,0
20240214,133900,41304471,760,760,760,760,0
20240214,133800,41304471,760,760,760,760,0
20240214,133700,41304471,760,760,760,760,0
20240214,133600,41304471,760,760,760,760,0
20240214,133500,41304471,760,760,760,760,0
20240214,133400,41304471,760,760,760,760,0
20240214,133300,41304471,760,760,760,760,0
20240214,133200,41304471,760,760,760,760,100
20240214,133100,41228471,760,760,760,760,0
20240214,133000,41228471,760,760,760,760,0
20240214,132900,41228471,760,760,760,760,0
20240214,132800,41228471,760,760,760,760,18
20240214,132700,41214791,760,760,760,760,0
20240214,132600,41214791,760,760,760,760,3
20240214,132500,41212511,760,760,760,760,0
20240214,132400,41212511,760,760,760,760,0
20240214,132300,41212511,760,760,760,760,0
20240214,132200,41212511,760,760,760,760,0
20240214,132100,41212511,760,760,760,760,0
20240214,132000,41212511,760,760,760,760,0
20240214,131900,41212511,760,760,760,760,0
20240214,131800,41212511,760,760,760,760,0
20240214,131700,41212511,760,760,760,760,0
20240214,131600,41212511,760,760,760,760,0
20240214,131500,41212511,760,760,760,760,0
20240214,131400,41212511,760,760,760,760,0
20240214,131300,41212511,760,760,760,760,0
20240214,131200,41212511,760,760,760,760,5
20240214,131100,41208711,760,760,760,760,0
20240214,131000,41208711,760,760,760,760,0
20240214,130900,41208711,760,760,760,760,0
20240214,130800,41208711,760,760,760,760,0
20240214,130700,41208711,760,760,760,760,0
20240214,130600,41208711,760,760,760,760,4
20240214,130500,41205671,760,760,760,760,0
20240214,130400,41205671,760,760,760,760,0
20240214,130300,41205671,760,760,760,760,0
20240214,130200,41205671,760,760,760,760,4
20240214,130100,41202631,760,760,760,760,0
20240214,130000,41202631,760,760,760,760,0
20240214,125900,41202631,760,760,760,760,0
20240214,125800,41202631,760,760,760,760,157
20240214,125700,41083311,760,760,760,760,150
20240214,125600,40969311,760,760,760,760,0
20240214,125500,40969311,760,760,760,760,0
20240214,125400,40969311,760,760,760,760,3
20240214,125300,40967031,760,760,760,760,0
20240214,125200,40967031,760,760,760,760,0
20240214,125100,40967031,760,760,760,760,0
20240214,125000,40967031,760,760,760,760,2
20240214,124900,40965511,760,760,760,760,2
20240214,124800,40963991,760,760,760,760,0
20240214,124700,40963991,760,760,760,760,50
20240214,124600,40925991,756,756,756,756,0
20240214,124500,40925991,756,756,756,756,0
20240214,124400,40925991,756,756,756,756,10
20240214,124300,40918431,760,760,760,760,1
20240214,124200,40917671,756,756,756,756,0
20240214,124100,40917671,756,756,756,756,0
20240214,124000,40917671,756,756,756,756,0
20240214,123900,40917671,756,756,756,756,10
20240214,123800,40910111,760,760,760,760,0
20240214,123700,40910111,760,760,760,760,0
20240214,123600,40910111,760,760,760,760,0
20240214,123500,40910111,760,760,760,760,0
20240214,123400,40910111,760,760,760,760,0
20240214,123300,40910111,760,760,760,760,0
20240214,123200,40910111,760,760,760,760,0
20240214,123100,40910111,760,760,760,760,0
20240214,123000,40910111,760,760,760,760,0
20240214,122900,40910111,760,760,760,760,0
20240214,122800,40910111,760,760,760,760,0
20240214,122700,40910111,760,760,760,760,1
20240214,122600,40909351,755,755,755,755,0
20240214,122500,40909351,755,755,755,755,818
20240214,122400,40291761,756,756,756,756,15
20240214,122300,40280421,756,756,756,756,359
20240214,122200,40009017,756,756,756,756,55
20240214,122100,39967437,760,760,760,760,0
20240214,122000,39967437,760,760,760,760,0
20240214,121900,39967437,760,760,760,760,0
20240214,121800,39967437,760,760,760,760,0
20240214,121700,39967437,760,760,760,760,0
20240214,121600,39967437,760,760,760,760,0
20240214,121500,39967437,760,760,760,760,0
20240214,121400,39967437,760,760,760,760,0
20240214,121300,39967437,760,760,760,760,19
20240214,121200,39952997,760,760,760,760,0
20240214,121100,39952997,760,760,760,760,21
20240214,121000,39937037,760,760,760,760,0
20240214,120900,39937037,760,756,760,756,133
20240214,120800,39836357,760,760,760,760,0
20240214,120700,39836357,760,760,760,760,0
20240214,120600,39836357,760,760,760,760,0
20240214,120500,39836357,760,760,760,760,20
20240214,120400,39821157,760,760,760,760,1
20240214,120300,39820397,761,761,761,761,0
20240214,120200,39820397,761,761,761,761,1
20240214,120100,39819636,760,760,760,760,3
20240214,120000,39817356,760,760,760,760,5
20240214,115900,39813556,760,760,760,760,2
20240214,115800,39812036,760,760,760,760,7
20240214,115700,39806716,762,762,762,762,0
20240214,115600,39806716,762,762,762,762,0
20240214,115500,39806716,762,762,762,762,0
20240214,115400,39806716,762,762,762,762,0
20240214,115300,39806716,762,762,762,762,0
20240214,115200,39806716,762,762,762,762,0
20240214,115100,39806716,762,762,762,762,0
20240214,115000,39806716,762,762,762,762,0
20240214,114900,39806716,762,762,762,762,0
20240214,114800,39806716,762,762,762,762,1
20240214,114700,39805954,756,756,756,756,8
20240214,114600,39799906,764,764,764,764,0
20240214,114500,39799906,764,764,764,764,0
20240214,114400,39799906,764,764,764,764,0
20240214,114300,39799906,764,758,764,758,8351
20240214,114200,33428491,758,758,758,758,35
20240214,114100,33401961,758,756,758,756,1860
20240214,114000,31992102,756,756,756,756,940
20240214,113900,31281462,755,755,755,755,0
20240214,113800,31281462,755,755,755,755,0
20240214,113700,31281462,755,755,755,755,0
20240214,113600,31281462,755,755,755,755,0
20240214,113500,31281462,755,756,756,755,7075
20240214,113400,25939832,755,755,755,755,0
20240214,113300,25939832,755,755,755,755,0
20240214,113200,25939832,755,755,755,755,0
20240214,113100,25939832,755,755,755,755,7
20240214,113000,25934547,756,755,756,755,13
20240214,112900,25924731,755,755,755,755,332
20240214,112800,25674071,755,754,755,754,9
20240214,112700,25667284,754,754,754,754,8
20240214,112600,25661252,755,754,755,754,205
20240214,112500,25506487,755,754,755,754,31
20240214,112400,25483112,755,754,755,754,31
20240214,112300,25459736,754,754,755,754,559
20240214,112200,25037985,754,754,754,754,0
20240214,112100,25037985,754,754,754,754,13
20240214,112000,25028183,754,754,754,754,35
20240214,111900,25001793,754,754,754,754,72
20240214,111800,24947505,754,755,755,754,646
20240214,111700,24459789,755,755,755,755,1089
20240214,111600,23637594,755,755,755,755,0
20240214,111500,23637594,755,755,755,755,6
20240214,111400,23633064,755,755,755,755,0
20240214,111300,23633064,755,754,755,754,6
20240214,111200,23628536,755,755,756,754,45
20240214,111100,23594562,754,755,755,754,21
20240214,111000,23578708,755,755,755,755,10
20240214,110900,23571158,754,754,754,754,2
20240214,110800,23569650,755,754,755,754,34
20240214,110700,23544012,754,754,754,754,31
20240214,110600,23520638,754,754,754,754,864
20240214,110500,22869182,754,754,754,754,0
20240214,110400,22869182,754,754,754,754,0
20240214,110300,22869182,754,754,754,754,0
20240214,110200,22869182,754,754,754,754,4
20240214,110100,22866166,754,754,754,751,11
20240214,110000,22857884,754,751,754,751,9
20240214,105900,22851107,752,752,752,752,8
20240214,105800,22845091,752,752,752,752,37
20240214,105700,22817267,754,754,754,754,0
20240214,105600,22817267,754,754,754,754,0
20240214,105500,22817267,754,754,754,754,4
20240214,105400,22814251,754,754,754,752,10
20240214,105300,22806715,754,754,754,754,16
20240214,105200,22794651,754,754,754,754,14
20240214,105100,22784095,754,754,754,754,0
20240214,105000,22784095,754,754,754,754,0
20240214,104900,22784095,754,754,754,751,12
20240214,104800,22775059,751,751,751,751,0
20240214,104700,22775059,751,754,756,751,8
20240214,104600,22769022,754,755,755,751,9
20240214,104500,22762244,751,751,755,751,10
20240214,104400,22754718,755,751,755,751,11
20240214,104300,22746434,755,751,756,751,12
20240214,104200,22737380,756,756,756,751,12
20240214,104100,22728318,751,751,756,751,12
20240214,104000,22719266,756,756,756,756,15
20240214,103900,22707926,756,756,756,756,0
20240214,103800,22707926,756,756,756,756,0
20240214,103700,22707926,756,756,756,756,0
20240214,103600,22707926,756,756,756,756,0
20240214,103500,22707926,756,756,756,756,0
20240214,103400,22707926,756,756,756,756,0
20240214,103300,22707926,756,756,756,756,0
20240214,103200,22707926,756,756,756,756,0
20240214,103100,22707926,756,756,756,756,0
20240214,103000,22707926,756,756,756,756,0
20240214,102900,22707926,756,752,756,752,10
20240214,102800,22700376,752,752,752,752,6863
20240214,102700,17539400,752,752,752,752,0
20240214,102600,17539400,752,752,752,752,0
20240214,102500,17539400,752,752,752,752,0
20240214,102400,17539400,752,752,752,752,0
20240214,102300,17539400,752,752,752,752,66
20240214,102200,17489768,752,752,752,752,33
20240214,102100,17464952,750,750,750,750,0
20240214,102000,17464952,750,750,750,750,1
20240214,101900,17464202,751,752,752,751,1398
20240214,101800,16412910,752,752,752,752,1331
20240214,101700,15411998,750,750,750,750,0
20240214,101600,15411998,750,750,750,750,965
20240214,101500,14688248,751,751,751,751,1009
20240214,101400,13930489,752,752,752,752,0
20240214,101300,13930489,752,752,752,752,0
20240214,101200,13930489,752,752,752,752,16
20240214,101100,13918457,751,751,751,751,1
20240214,101000,13917706,752,752,752,752,352
20240214,100900,13653002,752,756,756,752,16
20240214,100800,13640914,758,758,758,758,0
20240214,100700,13640914,758,758,758,758,0
20240214,100600,13640914,758,758,758,758,0
20240214,100500,13640914,758,758,758,758,2
20240214,100400,13639398,758,758,758,758,2
20240214,100300,13637882,758,754,758,752,1207
20240214,100200,12730124,754,756,756,754,8
20240214,100100,12724084,757,757,757,757,0
20240214,100000,12724084,757,757,757,757,0
20240214,095900,12724084,757,757,757,757,3447
20240214,095800,10114705,757,757,757,757,0
20240214,095700,10114705,757,757,757,757,0
20240214,095600,10114705,757,757,757,757,233
20240214,095500,9938324,757,757,757,757,6349
20240214,095400,5132131,757,757,757,757,0
20240214,095300,5132131,757,757,757,757,0
20240214,095200,5132131,757,757,757,757,0
20240214,095100,5132131,757,757,757,757,0
20240214,095000,5132131,757,757,757,757,0
20240214,094900,5132131,757,757,757,757,0
20240214,094800,5132131,757,757,757,757,0
20240214,094700,5132131,757,757,757,757,1
20240214,094600,5131374,757,756,757,756,15
20240214,094500,5120033,757,756,757,756,1594
20240214,094400,3913908,757,757,757,757,0
20240214,094300,3913908,757,757,757,757,0
20240214,094200,3913908,757,757,757,757,0
20240214,094100,3913908,757,757,757,757,1
20240214,094000,3913151,757,757,757,757,0
20240214,093900,3913151,757,757,757,757,0
20240214,093800,3913151,757,755,757,755,1188
20240214,093700,3014719,752,756,756,752,510
20240214,093600,2630689,756,756,756,756,2
20240214,093500,2629177,756,756,756,756,7
20240214,093400,2623885,757,757,757,757,0
20240214,093300,2623885,757,757,757,757,0
20240214,093200,2623885,757,757,757,757,1
20240214,093100,2623128,757,755,757,755,22
20240214,093000,2606500,755,755,755,755,16
20240214,092900,2594420,755,756,756,755,40
20240214,092800,2564200,753,753,753,753,1027
20240214,092700,1790869,756,756,757,756,193
20240214,092600,1644960,756,756,756,756,22
20240214,092500,1628328,757,757,757,757,0
20240214,092400,1628328,757,757,757,757,610
20240214,092300,1166558,757,757,757,757,0
20240214,092200,1166558,757,757,757,757,0
20240214,092100,1166558,757,757,757,757,0
20240214,092000,1166558,757,757,757,757,0
20240214,091900,1166558,757,757,757,757,0
20240214,091800,1166558,757,757,757,757,0
20240214,091700,1166558,757,757,757,757,0
20240214,091600,1166558,757,757,757,757,1
20240214,091500,1165801,758,758,758,758,0
20240214,091400,1165801,758,758,758,758,0
20240214,091300,1165801,758,758,758,758,0
20240214,091200,1165801,758,758,758,758,0
20240214,091100,1165801,758,758,758,758,200
20240214,091000,1014201,758,758,758,758,0
20240214,090900,1014201,758,758,758,758,1
20240214,090800,1013443,752,752,752,752,4
20240214,090700,1010435,757,757,757,757,50
20240214,090600,972585,758,758,758,758,0
20240214,090500,972585,758,758,758,758,0
20240214,090400,972585,758,758,758,758,101
20240214,090300,896027,750,750,750,750,700
20240214,090200,371027,764,764,764,764,0
20240214,090100,371027,764,764,764,764,0
20240214,090000,371027,764,769,769,764,483