stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,185900,29589736,753,753,753,753,38
20240215,185800,29589736,753,753,753,753,0
20240215,185700,29589736,753,753,753,753,0
20240215,185600,29589736,753,753,753,753,0
20240215,185500,29589736,753,753,753,753,0
20240215,185400,29589736,753,753,753,753,0
20240215,185300,29589736,753,753,753,753,0
20240215,185200,29589736,753,753,753,753,0
20240215,185100,29589736,753,753,753,753,0
20240215,185000,29589736,753,753,753,753,0
20240215,184900,29589736,753,753,753,753,0
20240215,184800,29589736,753,753,753,753,0
20240215,184700,29589736,753,753,753,753,0
20240215,184600,29589736,753,753,753,753,0
20240215,184500,29589736,753,753,753,753,0
20240215,184400,29589736,753,753,753,753,0
20240215,184300,29589736,753,753,753,753,0
20240215,184200,29589736,753,753,753,753,0
20240215,184100,29589736,753,753,753,753,0
20240215,184000,29589736,753,753,753,753,0
20240215,183900,29589736,753,753,753,753,0
20240215,183800,29589736,753,753,753,753,0
20240215,183700,29589736,753,753,753,753,0
20240215,183600,29589736,753,753,753,753,0
20240215,183500,29589736,753,753,753,753,0
20240215,183400,29589736,753,753,753,753,0
20240215,183300,29589736,753,753,753,753,0
20240215,183200,29589736,753,753,753,753,0
20240215,183100,29589736,753,753,753,753,0
20240215,183000,29589736,753,753,753,753,0
20240215,182900,29589736,753,753,753,753,38
20240215,182800,29589736,753,753,753,753,0
20240215,182700,29589736,753,753,753,753,0
20240215,182600,29589736,753,753,753,753,0
20240215,182500,29589736,753,753,753,753,0
20240215,182400,29589736,753,753,753,753,0
20240215,182300,29589736,753,753,753,753,0
20240215,182200,29589736,753,753,753,753,0
20240215,182100,29589736,753,753,753,753,0
20240215,182000,29589736,753,753,753,753,0
20240215,181900,29589736,753,753,753,753,0
20240215,181800,29589736,753,753,753,753,0
20240215,181700,29589736,753,753,753,753,0
20240215,181600,29589736,753,753,753,753,0
20240215,181500,29589736,753,753,753,753,0
20240215,181400,29589736,753,753,753,753,0
20240215,181300,29589736,753,753,753,753,0
20240215,181200,29589736,753,753,753,753,0
20240215,181100,29589736,753,753,753,753,0
20240215,181000,29589736,753,753,753,753,0
20240215,180900,29589736,753,753,753,753,0
20240215,180800,29589736,753,753,753,753,0
20240215,180700,29589736,753,753,753,753,0
20240215,180600,29589736,753,753,753,753,0
20240215,180500,29589736,753,753,753,753,0
20240215,180400,29589736,753,753,753,753,0
20240215,180300,29589736,753,753,753,753,0
20240215,180200,29589736,753,753,753,753,0
20240215,180100,29589736,753,753,753,753,0
20240215,180000,29589736,753,753,753,753,0
20240215,175900,29589736,753,753,753,753,38
20240215,175800,29589736,753,753,753,753,0
20240215,175700,29589736,753,753,753,753,0
20240215,175600,29589736,753,753,753,753,0
20240215,175500,29589736,753,753,753,753,0
20240215,175400,29589736,753,753,753,753,0
20240215,175300,29589736,753,753,753,753,0
20240215,175200,29589736,753,753,753,753,0
20240215,175100,29589736,753,753,753,753,0
20240215,175000,29589736,753,753,753,753,0
20240215,174900,29589736,753,753,753,753,0
20240215,174800,29589736,753,753,753,753,0
20240215,174700,29589736,753,753,753,753,0
20240215,174600,29589736,753,753,753,753,0
20240215,174500,29589736,753,753,753,753,0
20240215,174400,29589736,753,753,753,753,0
20240215,174300,29589736,753,753,753,753,0
20240215,174200,29589736,753,753,753,753,0
20240215,174100,29589736,753,753,753,753,0
20240215,174000,29589736,753,753,753,753,0
20240215,173900,29589736,753,753,753,753,0
20240215,173800,29589736,753,753,753,753,0
20240215,173700,29589736,753,753,753,753,0
20240215,173600,29589736,753,753,753,753,0
20240215,173500,29589736,753,753,753,753,0
20240215,173400,29589736,753,753,753,753,0
20240215,173300,29589736,753,753,753,753,0
20240215,173200,29589736,753,753,753,753,0
20240215,173100,29589736,753,753,753,753,0
20240215,173000,29589736,753,753,753,753,0
20240215,172900,29589736,753,753,753,753,38
20240215,172800,29589736,753,753,753,753,0
20240215,172700,29589736,753,753,753,753,0
20240215,172600,29589736,753,753,753,753,0
20240215,172500,29589736,753,753,753,753,0
20240215,172400,29589736,753,753,753,753,0
20240215,172300,29589736,753,753,753,753,0
20240215,172200,29589736,753,753,753,753,0
20240215,172100,29589736,753,753,753,753,0
20240215,172000,29589736,753,753,753,753,0
20240215,171900,29589736,753,753,753,753,0
20240215,171800,29589736,753,753,753,753,0
20240215,171700,29589736,753,753,753,753,0
20240215,171600,29589736,753,753,753,753,0
20240215,171500,29589736,753,753,753,753,0
20240215,171400,29589736,753,753,753,753,0
20240215,171300,29589736,753,753,753,753,0
20240215,171200,29589736,753,753,753,753,0
20240215,171100,29589736,753,753,753,753,0
20240215,171000,29589736,753,753,753,753,0
20240215,170900,29589736,753,753,753,753,0
20240215,170800,29589736,753,753,753,753,0
20240215,170700,29589736,753,753,753,753,0
20240215,170600,29589736,753,753,753,753,0
20240215,170500,29589736,753,753,753,753,0
20240215,170400,29589736,753,753,753,753,0
20240215,170300,29589736,753,753,753,753,0
20240215,170200,29589736,753,753,753,753,0
20240215,170100,29589736,753,753,753,753,0
20240215,170000,29589736,753,753,753,753,0
20240215,165900,29589736,753,753,753,753,38
20240215,165800,29589736,753,753,753,753,0
20240215,165700,29589736,753,753,753,753,0
20240215,165600,29589736,753,753,753,753,0
20240215,165500,29589736,753,753,753,753,0
20240215,165400,29589736,753,753,753,753,0
20240215,165300,29589736,753,753,753,753,0
20240215,165200,29589736,753,753,753,753,0
20240215,165100,29589736,753,753,753,753,0
20240215,165000,29589736,753,753,753,753,0
20240215,164900,29589736,753,753,753,753,0
20240215,164800,29589736,753,753,753,753,0
20240215,164700,29589736,753,753,753,753,0
20240215,164600,29589736,753,753,753,753,0
20240215,164500,29589736,753,753,753,753,0
20240215,164400,29589736,753,753,753,753,0
20240215,164300,29589736,753,753,753,753,0
20240215,164200,29589736,753,753,753,753,0
20240215,164100,29589736,753,753,753,753,0
20240215,164000,29589736,753,753,753,753,0
20240215,163900,29589736,753,753,753,753,0
20240215,163800,29589736,753,753,753,753,0
20240215,163700,29589736,753,753,753,753,0
20240215,163600,29589736,753,753,753,753,0
20240215,163500,29589736,753,753,753,753,0
20240215,163400,29589736,753,753,753,753,0
20240215,163300,29589736,753,753,753,753,0
20240215,163200,29589736,753,753,753,753,0
20240215,163100,29589736,753,753,753,753,0
20240215,163000,29589736,753,753,753,753,0
20240215,162900,29589736,753,753,753,753,38
20240215,162800,29589736,753,753,753,753,0
20240215,162700,29589736,753,753,753,753,0
20240215,162600,29589736,753,753,753,753,0
20240215,162500,29589736,753,753,753,753,0
20240215,162400,29589736,753,753,753,753,0
20240215,162300,29589736,753,753,753,753,0
20240215,162200,29589736,753,753,753,753,0
20240215,162100,29589736,753,753,753,753,0
20240215,162000,29589736,753,753,753,753,0
20240215,161900,29589736,753,753,753,753,0
20240215,161800,29589736,753,753,753,753,0
20240215,161700,29589736,753,753,753,753,0
20240215,161600,29589736,753,753,753,753,0
20240215,161500,29589736,753,753,753,753,0
20240215,161400,29589736,753,753,753,753,0
20240215,161300,29589736,753,753,753,753,0
20240215,161200,29589736,753,753,753,753,0
20240215,161100,29589736,753,753,753,753,0
20240215,161000,29589736,753,753,753,753,0
20240215,160900,29589736,753,753,753,753,0
20240215,160800,29589736,753,753,753,753,0
20240215,160700,29589736,753,753,753,753,0
20240215,160600,29589736,753,753,753,753,0
20240215,160500,29589736,753,753,753,753,0
20240215,160400,29589736,753,753,753,753,0
20240215,160300,29589736,753,753,753,753,0
20240215,160200,29589736,753,753,753,753,0
20240215,160100,29589736,753,753,753,753,0
20240215,160000,29589736,753,753,753,753,0
20240215,155900,29589736,753,753,753,753,38
20240215,155800,29589736,753,753,753,753,0
20240215,155700,29589736,753,753,753,753,0
20240215,155600,29589736,753,753,753,753,0
20240215,155500,29589736,753,753,753,753,0
20240215,155400,29589736,753,753,753,753,0
20240215,155300,29589736,753,753,753,753,0
20240215,155200,29589736,753,753,753,753,0
20240215,155100,29589736,753,753,753,753,0
20240215,155000,29589736,753,753,753,753,0
20240215,154900,29589736,753,753,753,753,0
20240215,154800,29589736,753,753,753,753,0
20240215,154700,29589736,753,753,753,753,0
20240215,154600,29589736,753,753,753,753,0
20240215,154500,29589736,753,753,753,753,0
20240215,154400,29589736,753,753,753,753,0
20240215,154300,29589736,753,753,753,753,0
20240215,154200,29589736,753,753,753,753,0
20240215,154100,29589736,753,753,753,753,0
20240215,154000,29589736,753,753,753,753,0
20240215,153900,29589736,753,753,753,753,0
20240215,153800,29589736,753,753,753,753,0
20240215,153700,29589736,753,753,753,753,0
20240215,153600,29589736,753,753,753,753,0
20240215,153500,29589736,753,753,753,753,0
20240215,153400,29589736,753,753,753,753,0
20240215,153300,29589736,753,753,753,753,0
20240215,153200,29589736,753,753,753,753,0
20240215,153100,29589736,753,753,753,753,0
20240215,153000,29589736,753,753,753,753,38
20240215,152900,29561122,752,752,752,752,0
20240215,152800,29561122,752,752,752,752,0
20240215,152700,29561122,752,752,752,752,0
20240215,152600,29561122,752,752,752,752,0
20240215,152500,29561122,752,752,752,752,0
20240215,152400,29561122,752,752,752,752,0
20240215,152300,29561122,752,752,752,752,0
20240215,152200,29561122,752,752,752,752,0
20240215,152100,29561122,752,752,752,752,0
20240215,152000,29561122,752,752,752,752,0
20240215,151900,29561122,752,752,752,752,0
20240215,151800,29561122,752,752,752,752,0
20240215,151700,29561122,752,752,752,752,5
20240215,151600,29557362,753,753,753,753,0
20240215,151500,29557362,753,753,753,753,0
20240215,151400,29557362,753,753,753,753,0
20240215,151300,29557362,753,753,753,753,0
20240215,151200,29557362,753,753,753,753,0
20240215,151100,29557362,753,753,753,753,0
20240215,151000,29557362,753,753,753,753,0
20240215,150900,29557362,753,753,753,753,0
20240215,150800,29557362,753,753,753,753,0
20240215,150700,29557362,753,753,753,753,0
20240215,150600,29557362,753,753,753,753,0
20240215,150500,29557362,753,752,753,752,95
20240215,150400,29485833,752,752,752,752,1
20240215,150300,29485081,750,750,750,750,0
20240215,150200,29485081,750,750,750,750,0
20240215,150100,29485081,750,750,750,750,0
20240215,150000,29485081,750,751,751,750,207
20240215,145900,29329785,753,753,753,753,0
20240215,145800,29329785,753,753,753,753,0
20240215,145700,29329785,753,753,753,753,0
20240215,145600,29329785,753,753,753,753,0
20240215,145500,29329785,753,752,753,752,15
20240215,145400,29318494,752,752,752,752,0
20240215,145300,29318494,752,752,752,752,0
20240215,145200,29318494,752,752,752,752,1
20240215,145100,29317742,751,751,751,751,4
20240215,145000,29314738,751,751,751,751,0
20240215,144900,29314738,751,751,751,751,0
20240215,144800,29314738,751,751,751,751,4
20240215,144700,29311734,751,751,751,751,8
20240215,144600,29305726,752,751,752,751,11
20240215,144500,29297464,751,752,752,751,111
20240215,144400,29214075,753,753,753,753,63
20240215,144300,29166636,753,753,753,753,0
20240215,144200,29166636,753,753,753,753,0
20240215,144100,29166636,753,752,753,752,5
20240215,144000,29162875,753,754,754,752,24
20240215,143900,29144790,754,754,754,754,0
20240215,143800,29144790,754,754,754,754,35
20240215,143700,29118400,754,754,754,754,0
20240215,143600,29118400,754,754,754,754,0
20240215,143500,29118400,754,754,754,754,11
20240215,143400,29110106,756,756,756,756,0
20240215,143300,29110106,756,756,756,756,1
20240215,143200,29109350,755,754,755,754,1000
20240215,143100,28354368,755,755,755,755,0
20240215,143000,28354368,755,755,755,755,201
20240215,142900,28202613,754,754,754,754,0
20240215,142800,28202613,754,754,754,754,407
20240215,142700,27895735,754,754,754,754,0
20240215,142600,27895735,754,754,754,754,0
20240215,142500,27895735,754,754,754,754,1
20240215,142400,27894981,750,750,750,750,0
20240215,142300,27894981,750,751,751,750,2
20240215,142200,27893480,754,754,754,754,0
20240215,142100,27893480,754,754,754,754,0
20240215,142000,27893480,754,754,754,754,0
20240215,141900,27893480,754,754,754,754,0
20240215,141800,27893480,754,754,754,754,0
20240215,141700,27893480,754,754,754,754,0
20240215,141600,27893480,754,754,754,753,4
20240215,141500,27890466,753,752,753,752,38
20240215,141400,27861854,752,752,752,752,16
20240215,141300,27849822,753,752,753,752,501
20240215,141200,27472573,752,751,752,751,7
20240215,141100,27467312,751,753,753,751,127
20240215,141000,27371689,753,753,753,753,0
20240215,140900,27371689,753,753,753,753,0
20240215,140800,27371689,753,753,753,753,1
20240215,140700,27370936,750,750,750,750,0
20240215,140600,27370936,750,750,750,750,0
20240215,140500,27370936,750,750,750,750,0
20240215,140400,27370936,750,750,750,750,0
20240215,140300,27370936,750,750,750,750,0
20240215,140200,27370936,750,750,750,750,0
20240215,140100,27370936,750,750,750,750,0
20240215,140000,27370936,750,750,750,750,0
20240215,135900,27370936,750,750,750,750,0
20240215,135800,27370936,750,750,750,750,0
20240215,135700,27370936,750,750,750,750,0
20240215,135600,27370936,750,750,750,750,5
20240215,135500,27367186,750,750,750,750,0
20240215,135400,27367186,750,750,750,750,0
20240215,135300,27367186,750,750,750,750,10
20240215,135200,27359686,750,750,751,750,129
20240215,135100,27262836,750,750,750,750,19
20240215,135000,27248586,750,753,753,750,519
20240215,134900,26858833,753,753,753,753,0
20240215,134800,26858833,753,753,753,753,0
20240215,134700,26858833,753,753,753,753,0
20240215,134600,26858833,753,753,753,753,0
20240215,134500,26858833,753,753,753,753,0
20240215,134400,26858833,753,753,753,753,0
20240215,134300,26858833,753,753,753,753,0
20240215,134200,26858833,753,753,753,753,0
20240215,134100,26858833,753,753,753,753,0
20240215,134000,26858833,753,753,753,753,14
20240215,133900,26848291,752,752,752,752,0
20240215,133800,26848291,752,752,752,752,0
20240215,133700,26848291,752,752,752,752,0
20240215,133600,26848291,752,752,752,752,4
20240215,133500,26845283,752,752,752,752,1
20240215,133400,26844531,752,752,752,752,0
20240215,133300,26844531,752,752,752,752,1
20240215,133200,26843779,752,752,752,752,2
20240215,133100,26842275,750,750,750,750,0
20240215,133000,26842275,750,750,750,750,0
20240215,132900,26842275,750,750,750,750,0
20240215,132800,26842275,750,750,750,750,49
20240215,132700,26805525,751,751,751,751,15
20240215,132600,26794260,751,751,751,751,6
20240215,132500,26789754,753,753,753,753,0
20240215,132400,26789754,753,753,753,753,0
20240215,132300,26789754,753,753,753,753,1
20240215,132200,26789001,751,751,751,751,0
20240215,132100,26789001,751,751,751,751,0
20240215,132000,26789001,751,751,751,751,0
20240215,131900,26789001,751,751,751,751,0
20240215,131800,26789001,751,751,751,751,0
20240215,131700,26789001,751,751,751,751,0
20240215,131600,26789001,751,751,751,751,0
20240215,131500,26789001,751,751,751,751,0
20240215,131400,26789001,751,751,751,751,0
20240215,131300,26789001,751,751,751,751,0
20240215,131200,26789001,751,751,751,751,0
20240215,131100,26789001,751,751,751,751,0
20240215,131000,26789001,751,750,751,750,44
20240215,130900,26755958,753,753,753,753,38
20240215,130800,26727344,753,753,753,753,147
20240215,130700,26616653,754,754,754,754,0
20240215,130600,26616653,754,753,754,753,2
20240215,130500,26615146,753,753,753,753,30
20240215,130400,26592556,753,753,753,753,0
20240215,130300,26592556,753,753,753,753,300
20240215,130200,26366656,749,749,749,749,0
20240215,130100,26366656,749,749,749,749,0
20240215,130000,26366656,749,751,751,748,1336
20240215,125900,25366923,755,755,755,755,10
20240215,125800,25359373,755,755,755,755,10
20240215,125700,25351823,750,750,750,750,3
20240215,125600,25349573,750,750,750,750,5
20240215,125500,25345823,750,754,754,750,20
20240215,125400,25330751,750,750,750,750,0
20240215,125300,25330751,750,750,750,750,0
20240215,125200,25330751,750,750,750,750,592
20240215,125100,24886751,750,750,750,750,0
20240215,125000,24886751,750,750,750,750,0
20240215,124900,24886751,750,750,750,750,0
20240215,124800,24886751,750,750,750,750,0
20240215,124700,24886751,750,750,750,750,0
20240215,124600,24886751,750,750,750,750,0
20240215,124500,24886751,750,750,750,750,0
20240215,124400,24886751,750,750,750,750,5
20240215,124300,24883001,750,750,750,750,820
20240215,124200,24268001,750,750,750,750,1
20240215,124100,24267251,750,750,750,750,0
20240215,124000,24267251,750,750,750,750,0
20240215,123900,24267251,750,750,750,750,0
20240215,123800,24267251,750,750,750,750,0
20240215,123700,24267251,750,750,750,750,0
20240215,123600,24267251,750,750,750,750,200
20240215,123500,24117251,750,750,750,750,0
20240215,123400,24117251,750,750,750,750,0
20240215,123300,24117251,750,750,750,750,0
20240215,123200,24117251,750,750,750,750,811
20240215,123100,23509001,749,749,749,749,199
20240215,123000,23359950,749,749,749,749,0
20240215,122900,23359950,749,749,749,749,0
20240215,122800,23359950,749,749,749,749,0
20240215,122700,23359950,749,749,749,749,1
20240215,122600,23359201,745,745,745,745,0
20240215,122500,23359201,745,750,750,745,6421
20240215,122400,18563837,750,750,750,750,1213
20240215,122300,17654087,750,751,751,750,5150
20240215,122200,13789239,752,752,752,752,10
20240215,122100,13781719,752,752,752,752,0
20240215,122000,13781719,752,752,752,752,0
20240215,121900,13781719,752,751,752,751,3
20240215,121800,13779464,751,751,751,751,122
20240215,121700,13687842,752,752,752,752,60
20240215,121600,13642722,752,752,752,752,0
20240215,121500,13642722,752,752,752,752,0
20240215,121400,13642722,752,752,752,752,0
20240215,121300,13642722,752,752,752,752,0
20240215,121200,13642722,752,752,752,752,50
20240215,121100,13605122,752,752,752,752,397
20240215,121000,13306578,752,752,752,752,0
20240215,120900,13306578,752,752,752,752,1
20240215,120800,13305826,752,752,752,752,0
20240215,120700,13305826,752,752,752,752,0
20240215,120600,13305826,752,752,752,752,0
20240215,120500,13305826,752,752,752,752,0
20240215,120400,13305826,752,752,752,752,0
20240215,120300,13305826,752,752,752,752,0
20240215,120200,13305826,752,752,752,752,400
20240215,120100,13005026,752,752,752,752,1203
20240215,120000,12100370,752,752,752,752,0
20240215,115900,12100370,752,752,752,752,400
20240215,115800,11799570,752,752,752,752,0
20240215,115700,11799570,752,752,752,752,463
20240215,115600,11451394,752,752,752,752,400
20240215,115500,11150594,752,752,752,752,855
20240215,115400,10507634,752,752,752,752,0
20240215,115300,10507634,752,752,752,752,802
20240215,115200,9904530,752,752,752,752,445
20240215,115100,9569890,752,752,752,752,400
20240215,115000,9269090,752,752,752,752,0
20240215,114900,9269090,752,752,752,752,0
20240215,114800,9269090,752,752,752,752,0
20240215,114700,9269090,752,752,752,752,0
20240215,114600,9269090,752,752,752,752,30
20240215,114500,9246530,752,752,752,752,1008
20240215,114400,8488514,752,752,752,752,2
20240215,114300,8487010,752,752,752,752,1
20240215,114200,8486258,750,750,750,750,10
20240215,114100,8478758,750,752,752,750,619
20240215,114000,8013692,752,752,752,752,1
20240215,113900,8012940,750,751,751,750,100
20240215,113800,7937865,752,752,752,751,890
20240215,113700,7268604,752,753,753,752,1192
20240215,113600,6371168,756,756,756,756,0
20240215,113500,6371168,756,756,756,756,0
20240215,113400,6371168,756,756,756,756,0
20240215,113300,6371168,756,755,756,754,6
20240215,113200,6366641,755,755,755,755,5
20240215,113100,6362866,755,755,755,754,134
20240215,113000,6261776,755,755,755,755,1
20240215,112900,6261021,756,756,756,756,6
20240215,112800,6256485,756,756,756,756,4
20240215,112700,6253461,757,757,757,757,0
20240215,112600,6253461,757,756,757,756,3
20240215,112500,6251192,756,755,756,755,3
20240215,112400,6248926,755,757,757,755,2
20240215,112300,6247414,756,756,756,756,60
20240215,112200,6202054,756,756,756,756,10
20240215,112100,6194494,756,756,756,756,2
20240215,112000,6192982,756,756,756,756,0
20240215,111900,6192982,756,756,756,756,3
20240215,111800,6190714,758,757,758,756,31
20240215,111700,6167221,757,757,757,757,1
20240215,111600,6166464,757,756,757,756,44
20240215,111500,6133163,757,756,757,756,4
20240215,111400,6130138,756,756,756,756,27
20240215,111300,6109726,756,756,756,756,0
20240215,111200,6109726,756,756,756,756,1040
20240215,111100,5323486,755,755,755,755,0
20240215,111000,5323486,755,755,755,755,2
20240215,110900,5321976,755,755,755,755,0
20240215,110800,5321976,755,755,755,755,0
20240215,110700,5321976,755,755,755,755,2
20240215,110600,5320466,755,755,755,755,11
20240215,110500,5312161,755,755,755,755,2
20240215,110400,5310651,756,755,756,755,13
20240215,110300,5300826,755,755,755,755,3
20240215,110200,5298561,755,756,756,755,33
20240215,110100,5273616,755,755,755,755,2
20240215,110000,5272106,755,755,755,755,2
20240215,105900,5270596,756,756,756,756,0
20240215,105800,5270596,756,755,756,755,22
20240215,105700,5253966,757,757,757,757,0
20240215,105600,5253966,757,757,757,757,0
20240215,105500,5253966,757,755,757,755,24
20240215,105400,5235806,754,754,754,754,1
20240215,105300,5235052,754,756,756,754,8
20240215,105200,5229012,753,757,757,753,27
20240215,105100,5208601,755,755,755,755,200
20240215,105000,5057601,755,755,755,755,0
20240215,104900,5057601,755,754,755,754,20
20240215,104800,5042502,755,755,755,755,0
20240215,104700,5042502,755,754,755,754,20
20240215,104600,5027406,753,752,753,752,13
20240215,104500,5017618,752,752,752,752,20
20240215,104400,5002578,750,750,750,750,553
20240215,104300,4587828,751,751,751,751,0
20240215,104200,4587828,751,752,753,751,2160
20240215,104100,2964897,752,755,755,752,55
20240215,104000,2923474,754,754,754,754,0
20240215,103900,2923474,754,754,754,754,0
20240215,103800,2923474,754,754,754,754,1
20240215,103700,2922720,754,754,754,754,1
20240215,103600,2921966,753,753,753,753,1
20240215,103500,2921213,753,753,753,753,15
20240215,103400,2909918,753,754,754,753,14
20240215,103300,2899372,755,755,755,755,404
20240215,103200,2594352,753,755,755,753,12
20240215,103100,2585300,755,755,755,755,4
20240215,103000,2582280,755,755,755,755,0
20240215,102900,2582280,755,753,755,753,5
20240215,102800,2578511,753,753,753,753,2
20240215,102700,2577005,753,755,755,753,57
20240215,102600,2533974,755,755,755,755,0
20240215,102500,2533974,755,754,755,754,2
20240215,102400,2532465,754,754,754,754,2
20240215,102300,2530957,754,754,754,754,0
20240215,102200,2530957,754,754,754,754,0
20240215,102100,2530957,754,754,754,754,0
20240215,102000,2530957,754,754,754,754,0
20240215,101900,2530957,754,754,754,754,0
20240215,101800,2530957,754,753,754,752,9
20240215,101700,2524183,753,753,753,753,7
20240215,101600,2518912,753,753,753,752,130
20240215,101500,2421027,754,753,754,753,13
20240215,101400,2411236,754,754,754,754,2
20240215,101300,2409728,753,753,753,753,0
20240215,101200,2409728,753,753,753,753,2
20240215,101100,2408222,753,753,753,753,3
20240215,101000,2405963,754,753,754,753,9
20240215,100900,2399180,753,752,754,752,21
20240215,100800,2383361,754,754,754,754,7
20240215,100700,2378083,752,752,752,752,0
20240215,100600,2378083,752,752,752,752,0
20240215,100500,2378083,752,753,753,752,359
20240215,100400,2108003,755,755,755,755,0
20240215,100300,2108003,755,755,755,755,10
20240215,100200,2100453,755,755,755,755,0
20240215,100100,2100453,755,755,755,755,0
20240215,100000,2100453,755,755,755,755,0
20240215,095900,2100453,755,755,755,755,0
20240215,095800,2100453,755,755,755,755,0
20240215,095700,2100453,755,755,755,755,0
20240215,095600,2100453,755,755,755,755,0
20240215,095500,2100453,755,755,755,755,0
20240215,095400,2100453,755,755,755,755,14
20240215,095300,2089883,755,755,755,755,0
20240215,095200,2089883,755,755,755,755,1
20240215,095100,2089128,755,755,755,755,1
20240215,095000,2088373,755,754,755,754,3
20240215,094900,2086110,755,755,755,755,0
20240215,094800,2086110,755,755,755,755,0
20240215,094700,2086110,755,755,755,755,0
20240215,094600,2086110,755,755,755,755,0
20240215,094500,2086110,755,755,755,755,0
20240215,094400,2086110,755,755,755,755,0
20240215,094300,2086110,755,755,755,755,0
20240215,094200,2086110,755,755,755,755,0
20240215,094100,2086110,755,755,755,755,90
20240215,094000,2018160,755,755,755,755,1
20240215,093900,2017405,755,755,755,755,133
20240215,093800,1916990,755,755,755,755,0
20240215,093700,1916990,755,755,755,755,0
20240215,093600,1916990,755,755,755,755,0
20240215,093500,1916990,755,755,755,755,7
20240215,093400,1911705,755,755,755,755,14
20240215,093300,1901135,755,755,755,755,194
20240215,093200,1754665,755,755,755,754,803
20240215,093100,1148402,754,755,755,754,12
20240215,093000,1139344,754,754,754,754,0
20240215,092900,1139344,754,754,754,754,5
20240215,092800,1135574,755,754,755,754,10
20240215,092700,1128027,755,755,755,755,100
20240215,092600,1052527,755,755,755,755,1
20240215,092500,1051772,755,755,755,755,0
20240215,092400,1051772,755,754,755,754,11
20240215,092300,1043468,755,755,755,755,0
20240215,092200,1043468,755,755,755,755,29
20240215,092100,1021573,751,751,751,751,0
20240215,092000,1021573,751,751,751,751,0
20240215,091900,1021573,751,751,751,751,0
20240215,091800,1021573,751,751,751,751,10
20240215,091700,1014063,751,751,751,751,0
20240215,091600,1014063,751,754,754,751,4
20240215,091500,1011050,751,751,751,751,1
20240215,091400,1010299,751,751,751,751,50
20240215,091300,972749,755,755,755,755,0
20240215,091200,972749,755,755,755,755,0
20240215,091100,972749,755,755,755,755,0
20240215,091000,972749,755,755,755,755,0
20240215,090900,972749,755,755,755,755,0
20240215,090800,972749,755,755,755,755,0
20240215,090700,972749,755,755,755,755,0
20240215,090600,972749,755,757,758,755,58
20240215,090500,928799,757,757,757,757,11
20240215,090400,920472,750,758,758,750,10
20240215,090300,912940,750,758,758,750,18
20240215,090200,899391,758,758,758,758,0
20240215,090100,899391,758,758,758,758,0
20240215,090000,899391,758,758,758,755,1191