stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,190000,137000851,745,745,745,745,800
20240216,185900,137000851,745,745,745,745,0
20240216,185800,137000851,745,745,745,745,0
20240216,185700,137000851,745,745,745,745,0
20240216,185600,137000851,745,745,745,745,0
20240216,185500,137000851,745,745,745,745,0
20240216,185400,137000851,745,745,745,745,0
20240216,185300,137000851,745,745,745,745,0
20240216,185200,137000851,745,745,745,745,0
20240216,185100,137000851,745,745,745,745,0
20240216,185000,137000851,745,745,745,745,0
20240216,184900,137000851,745,745,745,745,0
20240216,184800,137000851,745,745,745,745,0
20240216,184700,137000851,745,745,745,745,0
20240216,184600,137000851,745,745,745,745,0
20240216,184500,137000851,745,745,745,745,0
20240216,184400,137000851,745,745,745,745,0
20240216,184300,137000851,745,745,745,745,0
20240216,184200,137000851,745,745,745,745,0
20240216,184100,137000851,745,745,745,745,0
20240216,184000,137000851,745,745,745,745,0
20240216,183900,137000851,745,745,745,745,0
20240216,183800,137000851,745,745,745,745,0
20240216,183700,137000851,745,745,745,745,0
20240216,183600,137000851,745,745,745,745,0
20240216,183500,137000851,745,745,745,745,0
20240216,183400,137000851,745,745,745,745,0
20240216,183300,137000851,745,745,745,745,0
20240216,183200,137000851,745,745,745,745,0
20240216,183100,137000851,745,745,745,745,0
20240216,183000,137000851,745,745,745,745,800
20240216,182900,137000851,745,745,745,745,0
20240216,182800,137000851,745,745,745,745,0
20240216,182700,137000851,745,745,745,745,0
20240216,182600,137000851,745,745,745,745,0
20240216,182500,137000851,745,745,745,745,0
20240216,182400,137000851,745,745,745,745,0
20240216,182300,137000851,745,745,745,745,0
20240216,182200,137000851,745,745,745,745,0
20240216,182100,137000851,745,745,745,745,0
20240216,182000,137000851,745,745,745,745,0
20240216,181900,137000851,745,745,745,745,0
20240216,181800,137000851,745,745,745,745,0
20240216,181700,137000851,745,745,745,745,0
20240216,181600,137000851,745,745,745,745,0
20240216,181500,137000851,745,745,745,745,0
20240216,181400,137000851,745,745,745,745,0
20240216,181300,137000851,745,745,745,745,0
20240216,181200,137000851,745,745,745,745,0
20240216,181100,137000851,745,745,745,745,0
20240216,181000,137000851,745,745,745,745,0
20240216,180900,137000851,745,745,745,745,0
20240216,180800,137000851,745,745,745,745,0
20240216,180700,137000851,745,745,745,745,0
20240216,180600,137000851,745,745,745,745,0
20240216,180500,137000851,745,745,745,745,0
20240216,180400,137000851,745,745,745,745,0
20240216,180300,137000851,745,745,745,745,0
20240216,180200,137000851,745,745,745,745,0
20240216,180100,137000851,745,745,745,745,0
20240216,180000,137000851,745,745,745,745,800
20240216,175900,137000851,745,745,745,745,0
20240216,175800,137000851,745,745,745,745,0
20240216,175700,137000851,745,745,745,745,0
20240216,175600,137000851,745,745,745,745,0
20240216,175500,137000851,745,745,745,745,0
20240216,175400,137000851,745,745,745,745,0
20240216,175300,137000851,745,745,745,745,0
20240216,175200,137000851,745,745,745,745,0
20240216,175100,137000851,745,745,745,745,0
20240216,175000,137000851,745,745,745,745,0
20240216,174900,137000851,745,745,745,745,0
20240216,174800,137000851,745,745,745,745,0
20240216,174700,137000851,745,745,745,745,0
20240216,174600,137000851,745,745,745,745,0
20240216,174500,137000851,745,745,745,745,0
20240216,174400,137000851,745,745,745,745,0
20240216,174300,137000851,745,745,745,745,0
20240216,174200,137000851,745,745,745,745,0
20240216,174100,137000851,745,745,745,745,0
20240216,174000,137000851,745,745,745,745,0
20240216,173900,137000851,745,745,745,745,0
20240216,173800,137000851,745,745,745,745,0
20240216,173700,137000851,745,745,745,745,0
20240216,173600,137000851,745,745,745,745,0
20240216,173500,137000851,745,745,745,745,0
20240216,173400,137000851,745,745,745,745,0
20240216,173300,137000851,745,745,745,745,0
20240216,173200,137000851,745,745,745,745,0
20240216,173100,137000851,745,745,745,745,0
20240216,173000,137000851,745,745,745,745,800
20240216,172900,137000851,745,745,745,745,0
20240216,172800,137000851,745,745,745,745,0
20240216,172700,137000851,745,745,745,745,0
20240216,172600,137000851,745,745,745,745,0
20240216,172500,137000851,745,745,745,745,0
20240216,172400,137000851,745,745,745,745,0
20240216,172300,137000851,745,745,745,745,0
20240216,172200,137000851,745,745,745,745,0
20240216,172100,137000851,745,745,745,745,0
20240216,172000,137000851,745,745,745,745,0
20240216,171900,137000851,745,745,745,745,0
20240216,171800,137000851,745,745,745,745,0
20240216,171700,137000851,745,745,745,745,0
20240216,171600,137000851,745,745,745,745,0
20240216,171500,137000851,745,745,745,745,0
20240216,171400,137000851,745,745,745,745,0
20240216,171300,137000851,745,745,745,745,0
20240216,171200,137000851,745,745,745,745,0
20240216,171100,137000851,745,745,745,745,0
20240216,171000,137000851,745,745,745,745,0
20240216,170900,137000851,745,745,745,745,0
20240216,170800,137000851,745,745,745,745,0
20240216,170700,137000851,745,745,745,745,0
20240216,170600,137000851,745,745,745,745,0
20240216,170500,137000851,745,745,745,745,0
20240216,170400,137000851,745,745,745,745,0
20240216,170300,137000851,745,745,745,745,0
20240216,170200,137000851,745,745,745,745,0
20240216,170100,137000851,745,745,745,745,0
20240216,170000,137000851,745,745,745,745,800
20240216,165900,137000851,745,745,745,745,0
20240216,165800,137000851,745,745,745,745,0
20240216,165700,137000851,745,745,745,745,0
20240216,165600,137000851,745,745,745,745,0
20240216,165500,137000851,745,745,745,745,0
20240216,165400,137000851,745,745,745,745,0
20240216,165300,137000851,745,745,745,745,0
20240216,165200,137000851,745,745,745,745,0
20240216,165100,137000851,745,745,745,745,0
20240216,165000,137000851,745,745,745,745,0
20240216,164900,137000851,745,745,745,745,0
20240216,164800,137000851,745,745,745,745,0
20240216,164700,137000851,745,745,745,745,0
20240216,164600,137000851,745,745,745,745,0
20240216,164500,137000851,745,745,745,745,0
20240216,164400,137000851,745,745,745,745,0
20240216,164300,137000851,745,745,745,745,0
20240216,164200,137000851,745,745,745,745,0
20240216,164100,137000851,745,745,745,745,0
20240216,164000,137000851,745,745,745,745,0
20240216,163900,137000851,745,745,745,745,0
20240216,163800,137000851,745,745,745,745,0
20240216,163700,137000851,745,745,745,745,0
20240216,163600,137000851,745,745,745,745,0
20240216,163500,137000851,745,745,745,745,0
20240216,163400,137000851,745,745,745,745,0
20240216,163300,137000851,745,745,745,745,0
20240216,163200,137000851,745,745,745,745,0
20240216,163100,137000851,745,745,745,745,0
20240216,163000,137000851,745,745,745,745,800
20240216,162900,137000851,745,745,745,745,0
20240216,162800,137000851,745,745,745,745,0
20240216,162700,137000851,745,745,745,745,0
20240216,162600,137000851,745,745,745,745,0
20240216,162500,137000851,745,745,745,745,0
20240216,162400,137000851,745,745,745,745,0
20240216,162300,137000851,745,745,745,745,0
20240216,162200,137000851,745,745,745,745,0
20240216,162100,137000851,745,745,745,745,0
20240216,162000,137000851,745,745,745,745,0
20240216,161900,137000851,745,745,745,745,0
20240216,161800,137000851,745,745,745,745,0
20240216,161700,137000851,745,745,745,745,0
20240216,161600,137000851,745,745,745,745,0
20240216,161500,137000851,745,745,745,745,0
20240216,161400,137000851,745,745,745,745,0
20240216,161300,137000851,745,745,745,745,0
20240216,161200,137000851,745,745,745,745,0
20240216,161100,137000851,745,745,745,745,0
20240216,161000,137000851,745,745,745,745,0
20240216,160900,137000851,745,745,745,745,0
20240216,160800,137000851,745,745,745,745,0
20240216,160700,137000851,745,745,745,745,0
20240216,160600,137000851,745,745,745,745,0
20240216,160500,137000851,745,745,745,745,0
20240216,160400,137000851,745,745,745,745,0
20240216,160300,137000851,745,745,745,745,0
20240216,160200,137000851,745,745,745,745,0
20240216,160100,137000851,745,745,745,745,0
20240216,160000,137000851,745,745,745,745,800
20240216,155900,137000851,745,745,745,745,0
20240216,155800,137000851,745,745,745,745,0
20240216,155700,137000851,745,745,745,745,0
20240216,155600,137000851,745,745,745,745,0
20240216,155500,137000851,745,745,745,745,0
20240216,155400,137000851,745,745,745,745,0
20240216,155300,137000851,745,745,745,745,0
20240216,155200,137000851,745,745,745,745,0
20240216,155100,137000851,745,745,745,745,0
20240216,155000,137000851,745,745,745,745,0
20240216,154900,137000851,745,745,745,745,0
20240216,154800,137000851,745,745,745,745,0
20240216,154700,137000851,745,745,745,745,0
20240216,154600,137000851,745,745,745,745,0
20240216,154500,137000851,745,745,745,745,0
20240216,154400,137000851,745,745,745,745,0
20240216,154300,137000851,745,745,745,745,0
20240216,154200,137000851,745,745,745,745,0
20240216,154100,137000851,745,745,745,745,0
20240216,154000,137000851,745,745,745,745,0
20240216,153900,137000851,745,745,745,745,0
20240216,153800,137000851,745,745,745,745,0
20240216,153700,137000851,745,745,745,745,0
20240216,153600,137000851,745,745,745,745,0
20240216,153500,137000851,745,745,745,745,0
20240216,153400,137000851,745,745,745,745,0
20240216,153300,137000851,745,745,745,745,0
20240216,153200,137000851,745,745,745,745,0
20240216,153100,137000851,745,745,745,745,0
20240216,153000,137000851,745,745,745,745,1600
20240216,152900,136404851,740,740,740,740,0
20240216,152800,136404851,740,740,740,740,0
20240216,152700,136404851,740,740,740,740,0
20240216,152600,136404851,740,740,740,740,0
20240216,152500,136404851,740,740,740,740,0
20240216,152400,136404851,740,740,740,740,0
20240216,152300,136404851,740,740,740,740,0
20240216,152200,136404851,740,740,740,740,0
20240216,152100,136404851,740,740,740,740,0
20240216,152000,136404851,740,740,740,740,0
20240216,151900,136404851,740,740,740,740,0
20240216,151800,136404851,740,740,740,740,149
20240216,151700,136294591,740,740,740,740,2
20240216,151600,136293111,740,740,740,740,0
20240216,151500,136293111,740,740,740,740,0
20240216,151400,136293111,740,740,740,740,1
20240216,151300,136292371,739,739,739,739,10
20240216,151200,136284981,740,740,740,740,2
20240216,151100,136283501,740,740,740,740,2
20240216,151000,136282021,741,741,741,741,150
20240216,150900,136170871,741,741,741,741,0
20240216,150800,136170871,741,740,741,740,302
20240216,150700,135947090,741,743,743,740,49
20240216,150600,135910793,744,743,744,743,10
20240216,150500,135903354,744,744,744,744,672
20240216,150400,135403386,743,743,743,743,6
20240216,150300,135398928,742,742,742,742,0
20240216,150200,135398928,742,742,742,742,0
20240216,150100,135398928,742,742,742,742,0
20240216,150000,135398928,742,742,742,742,0
20240216,145900,135398928,742,742,742,742,0
20240216,145800,135398928,742,742,742,742,0
20240216,145700,135398928,742,742,742,742,0
20240216,145600,135398928,742,742,742,742,0
20240216,145500,135398928,742,744,744,742,33
20240216,145400,135374382,744,744,744,744,0
20240216,145300,135374382,744,744,744,744,0
20240216,145200,135374382,744,744,744,744,6
20240216,145100,135369918,744,744,744,744,0
20240216,145000,135369918,744,744,744,744,0
20240216,144900,135369918,744,744,744,744,10
20240216,144800,135362478,744,744,744,744,0
20240216,144700,135362478,744,744,744,744,0
20240216,144600,135362478,744,744,744,744,0
20240216,144500,135362478,744,744,744,744,0
20240216,144400,135362478,744,744,744,744,0
20240216,144300,135362478,744,744,744,744,0
20240216,144200,135362478,744,744,744,744,0
20240216,144100,135362478,744,744,744,744,1
20240216,144000,135361734,743,743,743,743,0
20240216,143900,135361734,743,743,743,743,1
20240216,143800,135360991,744,744,744,744,10
20240216,143700,135353551,744,744,744,744,2
20240216,143600,135352063,744,744,744,744,0
20240216,143500,135352063,744,744,744,744,2
20240216,143400,135350575,737,738,744,737,1144
20240216,143300,134507273,738,740,743,738,1373
20240216,143200,133493605,745,745,745,745,2
20240216,143100,133492115,739,739,739,739,0
20240216,143000,133492115,739,739,739,739,3097
20240216,142900,131203432,740,740,740,740,7
20240216,142800,131198252,740,741,745,740,2919
20240216,142700,129037531,741,744,744,741,4531
20240216,142600,125679513,744,744,744,744,0
20240216,142500,125679513,744,744,744,744,1
20240216,142400,125678769,745,745,745,745,0
20240216,142300,125678769,745,745,745,745,0
20240216,142200,125678769,745,745,745,745,0
20240216,142100,125678769,745,745,745,745,2
20240216,142000,125677279,744,744,744,744,0
20240216,141900,125677279,744,744,744,744,1
20240216,141800,125676535,745,745,745,745,0
20240216,141700,125676535,745,745,745,745,0
20240216,141600,125676535,745,745,745,745,0
20240216,141500,125676535,745,745,745,745,2263
20240216,141400,123990600,745,745,746,745,54
20240216,141300,123950369,746,746,746,746,0
20240216,141200,123950369,746,745,746,745,66
20240216,141100,123901195,745,745,746,745,184
20240216,141000,123764110,745,745,745,745,18
20240216,140900,123750700,745,745,745,745,509
20240216,140800,123371495,745,745,745,745,0
20240216,140700,123371495,745,745,745,745,2
20240216,140600,123370005,746,746,746,746,0
20240216,140500,123370005,746,746,746,746,0
20240216,140400,123370005,746,746,746,746,0
20240216,140300,123370005,746,746,746,746,100
20240216,140200,123295405,746,746,746,746,0
20240216,140100,123295405,746,746,746,746,0
20240216,140000,123295405,746,746,746,746,0
20240216,135900,123295405,746,746,746,746,0
20240216,135800,123295405,746,746,746,746,14
20240216,135700,123284961,746,746,746,746,0
20240216,135600,123284961,746,746,746,746,4
20240216,135500,123281977,746,746,746,746,0
20240216,135400,123281977,746,746,746,746,0
20240216,135300,123281977,746,746,746,746,0
20240216,135200,123281977,746,746,746,746,0
20240216,135100,123281977,746,746,746,746,0
20240216,135000,123281977,746,746,746,746,0
20240216,134900,123281977,746,746,746,746,0
20240216,134800,123281977,746,746,746,746,0
20240216,134700,123281977,746,746,746,746,0
20240216,134600,123281977,746,746,746,746,0
20240216,134500,123281977,746,746,746,746,0
20240216,134400,123281977,746,746,746,746,0
20240216,134300,123281977,746,746,746,746,0
20240216,134200,123281977,746,746,746,746,0
20240216,134100,123281977,746,746,746,746,4
20240216,134000,123278993,745,745,745,745,0
20240216,133900,123278993,745,745,745,745,0
20240216,133800,123278993,745,745,745,745,0
20240216,133700,123278993,745,745,745,745,0
20240216,133600,123278993,745,745,745,745,0
20240216,133500,123278993,745,745,745,745,18
20240216,133400,123265583,745,745,745,745,0
20240216,133300,123265583,745,745,745,745,0
20240216,133200,123265583,745,745,745,745,4
20240216,133100,123262603,740,740,740,740,0
20240216,133000,123262603,740,740,740,740,0
20240216,132900,123262603,740,740,740,740,0
20240216,132800,123262603,740,740,740,740,0
20240216,132700,123262603,740,741,741,740,1011
20240216,132600,122514449,745,745,745,745,1800
20240216,132500,121173449,745,745,745,745,0
20240216,132400,121173449,745,745,745,745,0
20240216,132300,121173449,745,745,745,745,2
20240216,132200,121171959,745,745,745,745,0
20240216,132100,121171959,745,745,745,745,1
20240216,132000,121171214,740,740,740,740,0
20240216,131900,121171214,740,740,740,740,0
20240216,131800,121171214,740,743,743,740,179
20240216,131700,121038677,745,745,745,745,0
20240216,131600,121038677,745,745,745,745,0
20240216,131500,121038677,745,745,745,745,0
20240216,131400,121038677,745,745,745,745,0
20240216,131300,121038677,745,745,745,745,0
20240216,131200,121038677,745,745,745,745,0
20240216,131100,121038677,745,745,745,745,0
20240216,131000,121038677,745,745,745,745,0
20240216,130900,121038677,745,745,745,745,0
20240216,130800,121038677,745,745,745,745,0
20240216,130700,121038677,745,745,745,745,0
20240216,130600,121038677,745,745,745,745,0
20240216,130500,121038677,745,745,745,745,0
20240216,130400,121038677,745,745,745,745,0
20240216,130300,121038677,745,745,745,745,0
20240216,130200,121038677,745,745,745,745,0
20240216,130100,121038677,745,745,745,745,0
20240216,130000,121038677,745,745,745,745,0
20240216,125900,121038677,745,745,745,745,0
20240216,125800,121038677,745,745,745,745,0
20240216,125700,121038677,745,745,745,745,0
20240216,125600,121038677,745,745,745,745,0
20240216,125500,121038677,745,745,745,745,4
20240216,125400,121035697,744,744,744,744,0
20240216,125300,121035697,744,744,744,744,0
20240216,125200,121035697,744,744,744,744,0
20240216,125100,121035697,744,744,744,744,0
20240216,125000,121035697,744,744,744,744,0
20240216,124900,121035697,744,744,744,744,0
20240216,124800,121035697,744,744,744,744,0
20240216,124700,121035697,744,744,744,744,0
20240216,124600,121035697,744,744,744,744,0
20240216,124500,121035697,744,746,746,744,37
20240216,124400,121008097,746,746,746,746,0
20240216,124300,121008097,746,746,746,746,1
20240216,124200,121007351,744,744,744,744,0
20240216,124100,121007351,744,744,744,744,0
20240216,124000,121007351,744,744,744,744,0
20240216,123900,121007351,744,744,744,744,0
20240216,123800,121007351,744,744,744,744,32
20240216,123700,120983543,744,744,744,744,0
20240216,123600,120983543,744,744,744,744,0
20240216,123500,120983543,744,744,744,744,0
20240216,123400,120983543,744,744,744,744,0
20240216,123300,120983543,744,744,744,744,0
20240216,123200,120983543,744,744,744,744,0
20240216,123100,120983543,744,744,744,744,0
20240216,123000,120983543,744,744,744,744,0
20240216,122900,120983543,744,744,744,744,0
20240216,122800,120983543,744,744,744,744,0
20240216,122700,120983543,744,745,745,744,2
20240216,122600,120982054,741,741,741,741,0
20240216,122500,120982054,741,741,741,741,0
20240216,122400,120982054,741,741,741,741,0
20240216,122300,120982054,741,741,741,741,0
20240216,122200,120982054,741,741,741,741,0
20240216,122100,120982054,741,741,741,741,129
20240216,122000,120886465,741,741,741,741,143
20240216,121900,120780502,741,741,741,741,3388
20240216,121800,118269994,742,742,742,742,612
20240216,121700,117815890,742,742,742,742,0
20240216,121600,117815890,742,742,742,742,1
20240216,121500,117815148,746,746,746,746,0
20240216,121400,117815148,746,746,746,746,0
20240216,121300,117815148,746,746,746,746,0
20240216,121200,117815148,746,746,746,746,0
20240216,121100,117815148,746,746,746,746,0
20240216,121000,117815148,746,746,746,746,0
20240216,120900,117815148,746,746,746,746,0
20240216,120800,117815148,746,746,746,746,0
20240216,120700,117815148,746,746,746,746,0
20240216,120600,117815148,746,746,746,746,0
20240216,120500,117815148,746,746,746,746,0
20240216,120400,117815148,746,746,746,746,0
20240216,120300,117815148,746,746,746,746,0
20240216,120200,117815148,746,746,746,746,0
20240216,120100,117815148,746,746,746,746,0
20240216,120000,117815148,746,746,746,746,0
20240216,115900,117815148,746,746,746,746,0
20240216,115800,117815148,746,746,746,746,0
20240216,115700,117815148,746,746,746,746,0
20240216,115600,117815148,746,746,746,746,17
20240216,115500,117802466,746,746,746,746,1
20240216,115400,117801720,742,742,742,742,0
20240216,115300,117801720,742,742,742,742,0
20240216,115200,117801720,742,742,742,742,0
20240216,115100,117801720,742,742,742,742,25
20240216,115000,117783170,742,742,742,742,0
20240216,114900,117783170,742,742,742,742,0
20240216,114800,117783170,742,743,743,742,807
20240216,114700,117184236,746,746,746,746,3
20240216,114600,117181998,746,746,746,746,0
20240216,114500,117181998,746,746,746,746,0
20240216,114400,117181998,746,746,746,746,0
20240216,114300,117181998,746,746,746,746,0
20240216,114200,117181998,746,746,746,746,1
20240216,114100,117181252,741,741,741,741,0
20240216,114000,117181252,741,741,741,741,0
20240216,113900,117181252,741,741,741,741,0
20240216,113800,117181252,741,741,741,741,0
20240216,113700,117181252,741,741,741,741,0
20240216,113600,117181252,741,741,741,741,0
20240216,113500,117181252,741,741,741,741,0
20240216,113400,117181252,741,741,741,741,0
20240216,113300,117181252,741,741,741,741,0
20240216,113200,117181252,741,741,741,741,0
20240216,113100,117181252,741,741,741,741,0
20240216,113000,117181252,741,741,741,741,0
20240216,112900,117181252,741,741,741,741,0
20240216,112800,117181252,741,741,741,741,0
20240216,112700,117181252,741,741,741,741,0
20240216,112600,117181252,741,741,741,741,0
20240216,112500,117181252,741,741,741,741,0
20240216,112400,117181252,741,741,741,741,0
20240216,112300,117181252,741,741,741,741,0
20240216,112200,117181252,741,742,742,741,2480
20240216,112100,115343346,743,745,745,743,1108
20240216,112000,114519313,745,745,745,745,0
20240216,111900,114519313,745,745,745,745,0
20240216,111800,114519313,745,745,745,745,0
20240216,111700,114519313,745,745,745,744,3013
20240216,111600,112274633,745,745,745,745,0
20240216,111500,112274633,745,745,745,745,0
20240216,111400,112274633,745,745,745,745,14
20240216,111300,112264203,745,745,745,745,93
20240216,111200,112194918,747,747,747,747,0
20240216,111100,112194918,747,747,747,747,0
20240216,111000,112194918,747,747,747,747,13
20240216,110900,112185207,747,747,747,747,7
20240216,110800,112179978,747,747,747,747,0
20240216,110700,112179978,747,747,747,747,0
20240216,110600,112179978,747,747,747,747,0
20240216,110500,112179978,747,747,747,747,1
20240216,110400,112179231,747,747,747,747,0
20240216,110300,112179231,747,747,747,747,0
20240216,110200,112179231,747,747,747,747,0
20240216,110100,112179231,747,747,747,747,0
20240216,110000,112179231,747,747,747,747,0
20240216,105900,112179231,747,747,747,747,0
20240216,105800,112179231,747,747,747,747,0
20240216,105700,112179231,747,747,747,747,0
20240216,105600,112179231,747,747,747,747,0
20240216,105500,112179231,747,747,747,747,0
20240216,105400,112179231,747,747,747,747,0
20240216,105300,112179231,747,747,747,747,0
20240216,105200,112179231,747,747,747,747,1
20240216,105100,112178484,747,747,747,747,0
20240216,105000,112178484,747,747,747,747,4
20240216,104900,112175496,749,749,749,749,0
20240216,104800,112175496,749,748,749,748,5902
20240216,104700,107760786,748,748,748,748,7985
20240216,104600,101788006,747,747,747,747,0
20240216,104500,101788006,747,747,747,747,21
20240216,104400,101772319,747,747,747,747,0
20240216,104300,101772319,747,747,747,747,0
20240216,104200,101772319,747,747,747,747,0
20240216,104100,101772319,747,747,747,747,267
20240216,104000,101572870,747,747,747,747,1000
20240216,103900,100825870,747,747,747,747,133
20240216,103800,100726519,748,746,748,746,2931
20240216,103700,98534796,744,745,745,744,2
20240216,103600,98533307,746,746,748,746,8956
20240216,103500,91835227,741,741,741,741,0
20240216,103400,91835227,741,746,746,741,22
20240216,103300,91818900,746,746,746,746,0
20240216,103200,91818900,746,746,746,746,0
20240216,103100,91818900,746,742,746,741,14
20240216,103000,91808488,747,747,747,747,0
20240216,102900,91808488,747,747,747,747,0
20240216,102800,91808488,747,747,747,747,5
20240216,102700,91804753,748,748,748,748,0
20240216,102600,91804753,748,746,748,746,12
20240216,102500,91795786,747,742,747,742,46
20240216,102400,91761634,742,742,745,742,56
20240216,102300,91720052,741,741,741,741,0
20240216,102200,91720052,741,741,741,741,0
20240216,102100,91720052,741,741,741,741,0
20240216,102000,91720052,741,741,741,741,100
20240216,101900,91645952,741,740,741,740,104
20240216,101800,91568982,740,740,740,740,28
20240216,101700,91548262,740,740,740,740,0
20240216,101600,91548262,740,740,740,740,0
20240216,101500,91548262,740,740,740,740,0
20240216,101400,91548262,740,738,740,738,2713
20240216,101300,89542391,738,737,738,737,640
20240216,101200,89070083,737,737,737,737,342
20240216,101100,88818029,736,736,736,736,0
20240216,101000,88818029,736,736,736,736,14
20240216,100900,88807725,736,736,736,736,1
20240216,100800,88806989,736,736,736,736,36
20240216,100700,88780493,736,736,736,736,4
20240216,100600,88777549,732,732,732,732,0
20240216,100500,88777549,732,732,732,732,0
20240216,100400,88777549,732,732,732,732,333
20240216,100300,88533793,737,737,737,737,10
20240216,100200,88526423,737,737,737,737,1
20240216,100100,88525686,732,732,732,732,0
20240216,100000,88525686,732,732,732,732,0
20240216,095900,88525686,732,732,732,732,0
20240216,095800,88525686,732,733,733,732,9
20240216,095700,88519093,732,732,732,732,920
20240216,095600,87845653,735,735,735,735,0
20240216,095500,87845653,735,734,735,734,463
20240216,095400,87505369,734,734,734,734,593
20240216,095300,87070107,730,730,730,730,0
20240216,095200,87070107,730,732,734,730,1703
20240216,095100,85820748,732,733,733,732,528
20240216,095000,85433889,735,735,735,735,0
20240216,094900,85433889,735,735,735,735,100
20240216,094800,85360389,735,735,735,735,23
20240216,094700,85343484,732,732,732,732,0
20240216,094600,85343484,732,732,732,732,0
20240216,094500,85343484,732,733,733,732,377
20240216,094400,85067484,733,734,734,733,1915
20240216,094300,83663788,734,734,734,734,0
20240216,094200,83663788,734,735,735,734,102
20240216,094100,83588823,735,735,735,735,0
20240216,094000,83588823,735,734,740,726,30208
20240216,093900,61625935,734,733,734,732,45008
20240216,093800,28601753,735,736,736,735,1375
20240216,093700,27591010,736,740,740,736,5062
20240216,093600,23858055,739,739,739,739,4
20240216,093500,23855099,739,742,742,739,8933
20240216,093400,17241774,742,744,744,742,7383
20240216,093300,11760078,744,744,744,744,819
20240216,093200,11150742,744,745,745,744,2171
20240216,093100,9535418,745,745,745,745,5
20240216,093000,9531693,745,746,746,745,3240
20240216,092900,7117709,746,747,747,746,2881
20240216,092800,4966657,747,748,748,747,3578
20240216,092700,2290518,749,749,749,748,348
20240216,092600,2029966,748,748,748,748,100
20240216,092500,1955166,749,749,749,749,1
20240216,092400,1954417,748,748,748,748,3
20240216,092300,1952173,749,749,749,748,56
20240216,092200,1910274,749,748,749,748,50
20240216,092100,1872866,748,749,750,748,1172
20240216,092000,994914,750,750,750,750,0
20240216,091900,994914,750,749,750,749,21
20240216,091800,979184,750,750,750,750,0
20240216,091700,979184,750,751,751,750,22
20240216,091600,962672,752,752,752,752,0
20240216,091500,962672,752,752,752,752,405
20240216,091400,658112,752,752,752,752,0
20240216,091300,658112,752,752,752,752,0
20240216,091200,658112,752,752,752,752,0
20240216,091100,658112,752,752,752,752,1
20240216,091000,657360,747,747,747,747,0
20240216,090900,657360,747,747,747,747,0
20240216,090800,657360,747,747,747,747,0
20240216,090700,657360,747,747,747,747,0
20240216,090600,657360,747,747,747,747,714
20240216,090500,124002,747,747,747,747,0
20240216,090400,124002,747,747,747,747,0
20240216,090300,124002,747,747,747,747,0
20240216,090200,124002,747,747,747,747,0
20240216,090100,124002,747,747,747,747,0
20240216,090000,124002,747,747,747,747,166