stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,190000,30575459,748,748,748,748,608
20240219,185900,30575459,748,748,748,748,0
20240219,185800,30575459,748,748,748,748,0
20240219,185700,30575459,748,748,748,748,0
20240219,185600,30575459,748,748,748,748,0
20240219,185500,30575459,748,748,748,748,0
20240219,185400,30575459,748,748,748,748,0
20240219,185300,30575459,748,748,748,748,0
20240219,185200,30575459,748,748,748,748,0
20240219,185100,30575459,748,748,748,748,0
20240219,185000,30575459,748,748,748,748,0
20240219,184900,30575459,748,748,748,748,0
20240219,184800,30575459,748,748,748,748,0
20240219,184700,30575459,748,748,748,748,0
20240219,184600,30575459,748,748,748,748,0
20240219,184500,30575459,748,748,748,748,0
20240219,184400,30575459,748,748,748,748,0
20240219,184300,30575459,748,748,748,748,0
20240219,184200,30575459,748,748,748,748,0
20240219,184100,30575459,748,748,748,748,0
20240219,184000,30575459,748,748,748,748,0
20240219,183900,30575459,748,748,748,748,0
20240219,183800,30575459,748,748,748,748,0
20240219,183700,30575459,748,748,748,748,0
20240219,183600,30575459,748,748,748,748,0
20240219,183500,30575459,748,748,748,748,0
20240219,183400,30575459,748,748,748,748,0
20240219,183300,30575459,748,748,748,748,0
20240219,183200,30575459,748,748,748,748,0
20240219,183100,30575459,748,748,748,748,0
20240219,183000,30575459,748,748,748,748,608
20240219,182900,30575459,748,748,748,748,0
20240219,182800,30575459,748,748,748,748,0
20240219,182700,30575459,748,748,748,748,0
20240219,182600,30575459,748,748,748,748,0
20240219,182500,30575459,748,748,748,748,0
20240219,182400,30575459,748,748,748,748,0
20240219,182300,30575459,748,748,748,748,0
20240219,182200,30575459,748,748,748,748,0
20240219,182100,30575459,748,748,748,748,0
20240219,182000,30575459,748,748,748,748,0
20240219,181900,30575459,748,748,748,748,0
20240219,181800,30575459,748,748,748,748,0
20240219,181700,30575459,748,748,748,748,0
20240219,181600,30575459,748,748,748,748,0
20240219,181500,30575459,748,748,748,748,0
20240219,181400,30575459,748,748,748,748,0
20240219,181300,30575459,748,748,748,748,0
20240219,181200,30575459,748,748,748,748,0
20240219,181100,30575459,748,748,748,748,0
20240219,181000,30575459,748,748,748,748,0
20240219,180900,30575459,748,748,748,748,0
20240219,180800,30575459,748,748,748,748,0
20240219,180700,30575459,748,748,748,748,0
20240219,180600,30575459,748,748,748,748,0
20240219,180500,30575459,748,748,748,748,0
20240219,180400,30575459,748,748,748,748,0
20240219,180300,30575459,748,748,748,748,0
20240219,180200,30575459,748,748,748,748,0
20240219,180100,30575459,748,748,748,748,0
20240219,180000,30575459,748,748,748,748,608
20240219,175900,30575459,748,748,748,748,0
20240219,175800,30575459,748,748,748,748,0
20240219,175700,30575459,748,748,748,748,0
20240219,175600,30575459,748,748,748,748,0
20240219,175500,30575459,748,748,748,748,0
20240219,175400,30575459,748,748,748,748,0
20240219,175300,30575459,748,748,748,748,0
20240219,175200,30575459,748,748,748,748,0
20240219,175100,30575459,748,748,748,748,0
20240219,175000,30575459,748,748,748,748,0
20240219,174900,30575459,748,748,748,748,0
20240219,174800,30575459,748,748,748,748,0
20240219,174700,30575459,748,748,748,748,0
20240219,174600,30575459,748,748,748,748,0
20240219,174500,30575459,748,748,748,748,0
20240219,174400,30575459,748,748,748,748,0
20240219,174300,30575459,748,748,748,748,0
20240219,174200,30575459,748,748,748,748,0
20240219,174100,30575459,748,748,748,748,0
20240219,174000,30575459,748,748,748,748,0
20240219,173900,30575459,748,748,748,748,0
20240219,173800,30575459,748,748,748,748,0
20240219,173700,30575459,748,748,748,748,0
20240219,173600,30575459,748,748,748,748,0
20240219,173500,30575459,748,748,748,748,0
20240219,173400,30575459,748,748,748,748,0
20240219,173300,30575459,748,748,748,748,0
20240219,173200,30575459,748,748,748,748,0
20240219,173100,30575459,748,748,748,748,0
20240219,173000,30575459,748,748,748,748,608
20240219,172900,30575459,748,748,748,748,0
20240219,172800,30575459,748,748,748,748,0
20240219,172700,30575459,748,748,748,748,0
20240219,172600,30575459,748,748,748,748,0
20240219,172500,30575459,748,748,748,748,0
20240219,172400,30575459,748,748,748,748,0
20240219,172300,30575459,748,748,748,748,0
20240219,172200,30575459,748,748,748,748,0
20240219,172100,30575459,748,748,748,748,0
20240219,172000,30575459,748,748,748,748,0
20240219,171900,30575459,748,748,748,748,0
20240219,171800,30575459,748,748,748,748,0
20240219,171700,30575459,748,748,748,748,0
20240219,171600,30575459,748,748,748,748,0
20240219,171500,30575459,748,748,748,748,0
20240219,171400,30575459,748,748,748,748,0
20240219,171300,30575459,748,748,748,748,0
20240219,171200,30575459,748,748,748,748,0
20240219,171100,30575459,748,748,748,748,0
20240219,171000,30575459,748,748,748,748,0
20240219,170900,30575459,748,748,748,748,0
20240219,170800,30575459,748,748,748,748,0
20240219,170700,30575459,748,748,748,748,0
20240219,170600,30575459,748,748,748,748,0
20240219,170500,30575459,748,748,748,748,0
20240219,170400,30575459,748,748,748,748,0
20240219,170300,30575459,748,748,748,748,0
20240219,170200,30575459,748,748,748,748,0
20240219,170100,30575459,748,748,748,748,0
20240219,170000,30575459,748,748,748,748,608
20240219,165900,30575459,748,748,748,748,0
20240219,165800,30575459,748,748,748,748,0
20240219,165700,30575459,748,748,748,748,0
20240219,165600,30575459,748,748,748,748,0
20240219,165500,30575459,748,748,748,748,0
20240219,165400,30575459,748,748,748,748,0
20240219,165300,30575459,748,748,748,748,0
20240219,165200,30575459,748,748,748,748,0
20240219,165100,30575459,748,748,748,748,0
20240219,165000,30575459,748,748,748,748,0
20240219,164900,30575459,748,748,748,748,0
20240219,164800,30575459,748,748,748,748,0
20240219,164700,30575459,748,748,748,748,0
20240219,164600,30575459,748,748,748,748,0
20240219,164500,30575459,748,748,748,748,0
20240219,164400,30575459,748,748,748,748,0
20240219,164300,30575459,748,748,748,748,0
20240219,164200,30575459,748,748,748,748,0
20240219,164100,30575459,748,748,748,748,0
20240219,164000,30575459,748,748,748,748,0
20240219,163900,30575459,748,748,748,748,0
20240219,163800,30575459,748,748,748,748,0
20240219,163700,30575459,748,748,748,748,0
20240219,163600,30575459,748,748,748,748,0
20240219,163500,30575459,748,748,748,748,0
20240219,163400,30575459,748,748,748,748,0
20240219,163300,30575459,748,748,748,748,0
20240219,163200,30575459,748,748,748,748,0
20240219,163100,30575459,748,748,748,748,0
20240219,163000,30575459,748,748,748,748,608
20240219,162900,30575459,748,748,748,748,0
20240219,162800,30575459,748,748,748,748,0
20240219,162700,30575459,748,748,748,748,0
20240219,162600,30575459,748,748,748,748,0
20240219,162500,30575459,748,748,748,748,0
20240219,162400,30575459,748,748,748,748,0
20240219,162300,30575459,748,748,748,748,0
20240219,162200,30575459,748,748,748,748,0
20240219,162100,30575459,748,748,748,748,0
20240219,162000,30575459,748,748,748,748,0
20240219,161900,30575459,748,748,748,748,0
20240219,161800,30575459,748,748,748,748,0
20240219,161700,30575459,748,748,748,748,0
20240219,161600,30575459,748,748,748,748,0
20240219,161500,30575459,748,748,748,748,0
20240219,161400,30575459,748,748,748,748,0
20240219,161300,30575459,748,748,748,748,0
20240219,161200,30575459,748,748,748,748,0
20240219,161100,30575459,748,748,748,748,0
20240219,161000,30575459,748,748,748,748,0
20240219,160900,30575459,748,748,748,748,0
20240219,160800,30575459,748,748,748,748,0
20240219,160700,30575459,748,748,748,748,0
20240219,160600,30575459,748,748,748,748,0
20240219,160500,30575459,748,748,748,748,0
20240219,160400,30575459,748,748,748,748,0
20240219,160300,30575459,748,748,748,748,0
20240219,160200,30575459,748,748,748,748,0
20240219,160100,30575459,748,748,748,748,0
20240219,160000,30575459,748,748,748,748,608
20240219,155900,30575459,748,748,748,748,0
20240219,155800,30575459,748,748,748,748,0
20240219,155700,30575459,748,748,748,748,0
20240219,155600,30575459,748,748,748,748,0
20240219,155500,30575459,748,748,748,748,0
20240219,155400,30575459,748,748,748,748,0
20240219,155300,30575459,748,748,748,748,0
20240219,155200,30575459,748,748,748,748,0
20240219,155100,30575459,748,748,748,748,0
20240219,155000,30575459,748,748,748,748,0
20240219,154900,30575459,748,748,748,748,0
20240219,154800,30575459,748,748,748,748,0
20240219,154700,30575459,748,748,748,748,0
20240219,154600,30575459,748,748,748,748,0
20240219,154500,30575459,748,748,748,748,0
20240219,154400,30575459,748,748,748,748,0
20240219,154300,30575459,748,748,748,748,0
20240219,154200,30575459,748,748,748,748,0
20240219,154100,30575459,748,748,748,748,0
20240219,154000,30575459,748,748,748,748,0
20240219,153900,30575459,748,748,748,748,0
20240219,153800,30575459,748,748,748,748,0
20240219,153700,30575459,748,748,748,748,0
20240219,153600,30575459,748,748,748,748,0
20240219,153500,30575459,748,748,748,748,0
20240219,153400,30575459,748,748,748,748,0
20240219,153300,30575459,748,748,748,748,0
20240219,153200,30575459,748,748,748,748,0
20240219,153100,30575459,748,748,748,748,0
20240219,153000,30575459,748,748,748,748,1216
20240219,152900,30120675,748,748,748,748,0
20240219,152800,30120675,748,748,748,748,0
20240219,152700,30120675,748,748,748,748,0
20240219,152600,30120675,748,748,748,748,0
20240219,152500,30120675,748,748,748,748,0
20240219,152400,30120675,748,748,748,748,0
20240219,152300,30120675,748,748,748,748,0
20240219,152200,30120675,748,748,748,748,0
20240219,152100,30120675,748,748,748,748,0
20240219,152000,30120675,748,748,748,748,0
20240219,151900,30120675,748,748,748,748,500
20240219,151800,29746675,748,748,748,748,0
20240219,151700,29746675,748,747,748,747,1786
20240219,151600,28410748,746,746,746,746,39
20240219,151500,28381654,746,746,746,746,261
20240219,151400,28186948,746,746,746,746,70
20240219,151300,28134728,748,748,748,748,0
20240219,151200,28134728,748,748,748,748,1413
20240219,151100,27077804,748,748,748,748,0
20240219,151000,27077804,748,748,748,748,0
20240219,150900,27077804,748,748,748,748,0
20240219,150800,27077804,748,748,748,748,0
20240219,150700,27077804,748,748,748,748,2
20240219,150600,27076308,748,746,748,746,4
20240219,150500,27073320,748,748,748,748,0
20240219,150400,27073320,748,748,748,748,0
20240219,150300,27073320,748,748,748,748,0
20240219,150200,27073320,748,748,748,748,9
20240219,150100,27066588,748,748,748,748,0
20240219,150000,27066588,748,748,748,748,0
20240219,145900,27066588,748,748,748,748,111
20240219,145800,26983560,748,748,748,748,0
20240219,145700,26983560,748,748,748,748,0
20240219,145600,26983560,748,748,748,748,0
20240219,145500,26983560,748,748,748,748,222
20240219,145400,26817504,748,748,748,748,300
20240219,145300,26593104,748,748,748,748,0
20240219,145200,26593104,748,748,748,748,0
20240219,145100,26593104,748,748,748,748,0
20240219,145000,26593104,748,748,748,748,50
20240219,144900,26555704,748,748,748,748,0
20240219,144800,26555704,748,748,748,748,0
20240219,144700,26555704,748,748,748,748,0
20240219,144600,26555704,748,748,748,748,0
20240219,144500,26555704,748,748,748,748,0
20240219,144400,26555704,748,748,748,748,0
20240219,144300,26555704,748,748,748,748,0
20240219,144200,26555704,748,748,748,748,70
20240219,144100,26503344,748,748,748,748,0
20240219,144000,26503344,748,748,748,748,0
20240219,143900,26503344,748,748,748,748,0
20240219,143800,26503344,748,748,748,748,0
20240219,143700,26503344,748,748,748,748,0
20240219,143600,26503344,748,748,748,748,0
20240219,143500,26503344,748,748,748,748,0
20240219,143400,26503344,748,748,748,748,769
20240219,143300,25928132,748,748,748,748,0
20240219,143200,25928132,748,748,748,748,1
20240219,143100,25927384,743,749,749,742,1600
20240219,143000,24736336,749,749,749,749,0
20240219,142900,24736336,749,749,749,749,20
20240219,142800,24721356,745,745,745,745,0
20240219,142700,24721356,745,745,745,745,6
20240219,142600,24716886,745,745,745,745,0
20240219,142500,24716886,745,745,745,745,133
20240219,142400,24617801,745,745,745,745,150
20240219,142300,24506051,745,745,745,745,0
20240219,142200,24506051,745,745,745,745,77
20240219,142100,24448686,745,745,745,745,33
20240219,142000,24424101,745,745,745,745,0
20240219,141900,24424101,745,745,745,745,0
20240219,141800,24424101,745,745,745,745,0
20240219,141700,24424101,745,745,745,745,2683
20240219,141600,22425266,745,745,745,745,0
20240219,141500,22425266,745,745,745,745,0
20240219,141400,22425266,745,744,745,744,80
20240219,141300,22365691,744,744,744,744,20
20240219,141200,22350811,745,745,745,745,0
20240219,141100,22350811,745,745,745,745,0
20240219,141000,22350811,745,745,745,745,0
20240219,140900,22350811,745,745,745,745,67
20240219,140800,22300896,745,745,745,745,6
20240219,140700,22296426,745,745,745,745,0
20240219,140600,22296426,745,745,745,745,0
20240219,140500,22296426,745,745,745,745,0
20240219,140400,22296426,745,745,745,745,49
20240219,140300,22259921,744,744,744,744,0
20240219,140200,22259921,744,744,744,744,0
20240219,140100,22259921,744,744,744,744,705
20240219,140000,21735401,744,743,744,743,39
20240219,135900,21706390,743,743,743,743,0
20240219,135800,21706390,743,744,744,743,223
20240219,135700,21540479,744,744,744,744,0
20240219,135600,21540479,744,744,744,744,0
20240219,135500,21540479,744,744,744,744,19
20240219,135400,21526343,741,740,741,740,1501
20240219,135300,20415394,740,740,740,740,1080
20240219,135200,19616194,741,742,742,741,1354
20240219,135100,18612838,742,743,743,742,84
20240219,135000,18550492,743,744,744,743,5
20240219,134900,18546774,743,742,743,742,437
20240219,134800,18222084,742,742,742,742,1
20240219,134700,18221342,741,742,742,741,232
20240219,134600,18049334,743,743,743,743,567
20240219,134500,17628053,743,744,744,743,285
20240219,134400,17416022,745,745,745,745,0
20240219,134300,17416022,745,745,745,745,4
20240219,134200,17413042,744,744,744,744,3
20240219,134100,17410810,744,744,744,744,0
20240219,134000,17410810,744,744,744,744,0
20240219,133900,17410810,744,744,744,744,3
20240219,133800,17408578,744,744,744,744,0
20240219,133700,17408578,744,744,744,744,0
20240219,133600,17408578,744,744,744,744,3
20240219,133500,17406346,744,744,744,744,0
20240219,133400,17406346,744,744,744,744,0
20240219,133300,17406346,744,744,744,744,0
20240219,133200,17406346,744,744,744,744,3
20240219,133100,17404114,745,745,745,745,0
20240219,133000,17404114,745,745,745,745,0
20240219,132900,17404114,745,745,745,745,0
20240219,132800,17404114,745,744,745,744,103
20240219,132700,17327480,744,744,744,744,0
20240219,132600,17327480,744,744,744,744,0
20240219,132500,17327480,744,744,744,744,0
20240219,132400,17327480,744,744,744,744,0
20240219,132300,17327480,744,744,744,744,0
20240219,132200,17327480,744,744,744,744,1
20240219,132100,17326736,744,744,744,744,0
20240219,132000,17326736,744,744,744,744,0
20240219,131900,17326736,744,744,744,744,0
20240219,131800,17326736,744,744,744,744,0
20240219,131700,17326736,744,744,744,744,0
20240219,131600,17326736,744,744,744,744,0
20240219,131500,17326736,744,744,744,744,0
20240219,131400,17326736,744,744,744,744,0
20240219,131300,17326736,744,744,744,744,0
20240219,131200,17326736,744,744,744,744,400
20240219,131100,17029136,744,744,744,744,0
20240219,131000,17029136,744,744,744,744,0
20240219,130900,17029136,744,744,744,744,445
20240219,130800,16698056,745,745,745,745,1000
20240219,130700,15953056,745,745,745,745,0
20240219,130600,15953056,745,745,745,745,3
20240219,130500,15950821,745,745,745,745,2
20240219,130400,15949331,742,742,742,742,0
20240219,130300,15949331,742,742,742,742,0
20240219,130200,15949331,742,742,742,742,50
20240219,130100,15912231,742,742,742,742,0
20240219,130000,15912231,742,742,742,742,0
20240219,125900,15912231,742,742,742,742,1
20240219,125800,15911489,745,745,745,745,0
20240219,125700,15911489,745,745,745,745,0
20240219,125600,15911489,745,745,745,745,0
20240219,125500,15911489,745,745,745,745,0
20240219,125400,15911489,745,745,745,745,5
20240219,125300,15907764,745,745,745,745,0
20240219,125200,15907764,745,745,745,745,3
20240219,125100,15905529,745,745,745,745,0
20240219,125000,15905529,745,745,745,745,0
20240219,124900,15905529,745,745,745,745,0
20240219,124800,15905529,745,745,745,745,0
20240219,124700,15905529,745,745,745,745,0
20240219,124600,15905529,745,745,745,745,0
20240219,124500,15905529,745,745,745,745,0
20240219,124400,15905529,745,745,745,745,2
20240219,124300,15904039,744,744,744,744,0
20240219,124200,15904039,744,744,744,744,0
20240219,124100,15904039,744,744,744,744,0
20240219,124000,15904039,744,744,744,744,0
20240219,123900,15904039,744,744,744,744,0
20240219,123800,15904039,744,744,744,744,0
20240219,123700,15904039,744,744,744,744,0
20240219,123600,15904039,744,744,744,744,34
20240219,123500,15878743,745,745,745,745,0
20240219,123400,15878743,745,745,745,745,7
20240219,123300,15873528,745,745,745,745,0
20240219,123200,15873528,745,745,745,745,0
20240219,123100,15873528,745,745,745,745,0
20240219,123000,15873528,745,745,745,745,1
20240219,122900,15872783,744,744,744,744,0
20240219,122800,15872783,744,744,744,744,0
20240219,122700,15872783,744,744,744,744,0
20240219,122600,15872783,744,744,744,744,4
20240219,122500,15869807,744,744,744,744,0
20240219,122400,15869807,744,744,744,744,0
20240219,122300,15869807,744,744,744,744,0
20240219,122200,15869807,744,744,744,744,0
20240219,122100,15869807,744,744,744,744,0
20240219,122000,15869807,744,744,744,744,0
20240219,121900,15869807,744,744,744,744,0
20240219,121800,15869807,744,744,744,744,0
20240219,121700,15869807,744,744,744,744,0
20240219,121600,15869807,744,744,744,744,1
20240219,121500,15869063,744,744,744,744,1
20240219,121400,15868319,744,744,744,744,151
20240219,121300,15755975,744,744,744,744,0
20240219,121200,15755975,744,744,744,744,0
20240219,121100,15755975,744,744,744,744,123
20240219,121000,15664463,744,745,745,744,3
20240219,120900,15662229,744,744,744,744,56
20240219,120800,15620565,745,745,745,745,0
20240219,120700,15620565,745,745,745,745,0
20240219,120600,15620565,745,745,745,745,0
20240219,120500,15620565,745,745,745,745,0
20240219,120400,15620565,745,745,745,745,0
20240219,120300,15620565,745,745,745,745,0
20240219,120200,15620565,745,745,745,745,0
20240219,120100,15620565,745,745,745,745,0
20240219,120000,15620565,745,745,745,745,12
20240219,115900,15611625,744,744,744,744,0
20240219,115800,15611625,744,744,744,744,0
20240219,115700,15611625,744,744,744,744,0
20240219,115600,15611625,744,744,744,744,0
20240219,115500,15611625,744,744,744,744,0
20240219,115400,15611625,744,744,744,744,0
20240219,115300,15611625,744,744,744,744,72
20240219,115200,15558057,745,745,745,745,0
20240219,115100,15558057,745,745,745,745,0
20240219,115000,15558057,745,745,745,745,0
20240219,114900,15558057,745,745,745,745,0
20240219,114800,15558057,745,745,745,745,0
20240219,114700,15558057,745,745,745,745,0
20240219,114600,15558057,745,745,745,745,0
20240219,114500,15558057,745,745,745,745,0
20240219,114400,15558057,745,745,745,745,0
20240219,114300,15558057,745,745,745,745,5
20240219,114200,15554332,745,745,745,745,0
20240219,114100,15554332,745,745,745,745,6
20240219,114000,15549862,745,745,745,745,1
20240219,113900,15549117,745,745,745,745,0
20240219,113800,15549117,745,745,745,745,0
20240219,113700,15549117,745,745,745,745,0
20240219,113600,15549117,745,745,745,745,0
20240219,113500,15549117,745,745,745,745,0
20240219,113400,15549117,745,745,745,745,0
20240219,113300,15549117,745,745,745,745,0
20240219,113200,15549117,745,745,745,745,0
20240219,113100,15549117,745,745,745,745,100
20240219,113000,15474617,745,745,745,745,0
20240219,112900,15474617,745,745,745,745,8
20240219,112800,15468657,745,745,745,745,140
20240219,112700,15364357,745,745,745,745,0
20240219,112600,15364357,745,745,745,745,0
20240219,112500,15364357,745,745,745,745,0
20240219,112400,15364357,745,745,745,745,0
20240219,112300,15364357,745,745,745,745,0
20240219,112200,15364357,745,745,745,745,0
20240219,112100,15364357,745,745,745,745,0
20240219,112000,15364357,745,745,745,745,0
20240219,111900,15364357,745,745,745,745,0
20240219,111800,15364357,745,745,745,745,0
20240219,111700,15364357,745,745,745,745,1
20240219,111600,15363612,744,744,744,744,0
20240219,111500,15363612,744,744,744,744,0
20240219,111400,15363612,744,744,744,744,286
20240219,111300,15150828,744,744,744,744,2677
20240219,111200,13159140,744,744,744,744,3
20240219,111100,13156908,744,744,744,744,0
20240219,111000,13156908,744,744,744,744,0
20240219,110900,13156908,744,744,744,744,0
20240219,110800,13156908,744,744,744,744,0
20240219,110700,13156908,744,744,744,744,0
20240219,110600,13156908,744,744,744,744,34
20240219,110500,13131612,744,744,744,744,0
20240219,110400,13131612,744,744,744,744,0
20240219,110300,13131612,744,744,744,744,0
20240219,110200,13131612,744,744,744,744,0
20240219,110100,13131612,744,744,744,744,0
20240219,110000,13131612,744,744,744,744,0
20240219,105900,13131612,744,744,744,744,0
20240219,105800,13131612,744,744,744,744,5
20240219,105700,13127892,744,744,744,744,6
20240219,105600,13123428,744,744,744,744,0
20240219,105500,13123428,744,744,744,744,0
20240219,105400,13123428,744,744,744,744,0
20240219,105300,13123428,744,744,744,744,13
20240219,105200,13113756,745,745,745,745,5
20240219,105100,13110031,745,745,745,745,3
20240219,105000,13107796,745,745,745,745,0
20240219,104900,13107796,745,745,745,745,0
20240219,104800,13107796,745,744,745,744,7
20240219,104700,13102587,744,744,744,744,0
20240219,104600,13102587,744,744,744,744,0
20240219,104500,13102587,744,744,744,744,4
20240219,104400,13099611,744,744,744,744,1
20240219,104300,13098867,743,743,743,743,0
20240219,104200,13098867,743,743,743,743,17
20240219,104100,13086236,743,743,743,743,17
20240219,104000,13073605,743,743,743,743,457
20240219,103900,12734054,743,743,743,743,6
20240219,103800,12729596,743,744,744,743,6
20240219,103700,12725133,744,744,744,744,153
20240219,103600,12611301,744,744,744,744,7
20240219,103500,12606093,744,744,744,744,8
20240219,103400,12600141,743,743,743,743,14
20240219,103300,12589739,743,744,744,743,198
20240219,103200,12442434,744,744,744,744,3
20240219,103100,12440202,743,743,743,743,2
20240219,103000,12438716,744,744,744,744,5
20240219,102900,12434996,743,743,743,743,4
20240219,102800,12432024,744,744,744,744,0
20240219,102700,12432024,744,744,744,744,0
20240219,102600,12432024,744,743,744,743,101
20240219,102500,12356886,743,744,744,743,114
20240219,102400,12272084,743,743,743,743,69
20240219,102300,12220817,743,743,743,743,32
20240219,102200,12197041,741,741,741,741,800
20240219,102100,11604241,743,743,743,743,0
20240219,102000,11604241,743,743,743,743,0
20240219,101900,11604241,743,743,743,743,109
20240219,101800,11523254,743,743,743,743,0
20240219,101700,11523254,743,743,743,743,1
20240219,101600,11522511,743,743,743,743,0
20240219,101500,11522511,743,743,743,743,0
20240219,101400,11522511,743,743,743,743,1
20240219,101300,11521768,741,741,741,741,0
20240219,101200,11521768,741,741,741,741,0
20240219,101100,11521768,741,741,741,741,0
20240219,101000,11521768,741,741,741,741,0
20240219,100900,11521768,741,741,741,741,0
20240219,100800,11521768,741,741,741,741,500
20240219,100700,11151268,743,743,743,743,0
20240219,100600,11151268,743,743,743,743,31
20240219,100500,11128235,743,743,743,743,1
20240219,100400,11127492,743,743,743,743,10
20240219,100300,11120062,743,743,743,743,1
20240219,100200,11119319,742,742,742,742,472
20240219,100100,10769095,742,742,742,742,0
20240219,100000,10769095,742,743,743,742,3
20240219,095900,10766868,743,743,743,743,11
20240219,095800,10758695,742,742,742,742,0
20240219,095700,10758695,742,742,742,742,0
20240219,095600,10758695,742,742,742,742,0
20240219,095500,10758695,742,742,742,742,0
20240219,095400,10758695,742,742,742,742,1
20240219,095300,10757953,742,742,742,742,1
20240219,095200,10757211,740,740,740,740,44
20240219,095100,10724651,740,740,740,740,0
20240219,095000,10724651,740,740,740,740,409
20240219,094900,10421991,740,740,740,740,0
20240219,094800,10421991,740,740,740,740,0
20240219,094700,10421991,740,740,740,740,1799
20240219,094600,9090731,743,743,743,743,1
20240219,094500,9089988,743,743,743,743,0
20240219,094400,9089988,743,743,743,743,0
20240219,094300,9089988,743,743,743,743,0
20240219,094200,9089988,743,743,743,743,0
20240219,094100,9089988,743,743,743,743,0
20240219,094000,9089988,743,743,743,743,0
20240219,093900,9089988,743,743,743,743,9
20240219,093800,9083301,743,743,743,743,0
20240219,093700,9083301,743,743,743,743,0
20240219,093600,9083301,743,743,743,743,2
20240219,093500,9081815,743,743,743,743,20
20240219,093400,9066955,744,744,744,744,0
20240219,093300,9066955,744,744,744,744,0
20240219,093200,9066955,744,744,744,744,10
20240219,093100,9059515,744,744,744,744,0
20240219,093000,9059515,744,744,744,744,10
20240219,092900,9052075,744,744,744,744,10
20240219,092800,9044635,744,744,744,744,0
20240219,092700,9044635,744,744,744,744,0
20240219,092600,9044635,744,744,744,744,10
20240219,092500,9037195,740,740,740,740,0
20240219,092400,9037195,740,740,740,740,0
20240219,092300,9037195,740,740,740,740,0
20240219,092200,9037195,740,740,740,740,144
20240219,092100,8930635,740,739,740,739,5124
20240219,092000,5139933,739,739,739,739,200
20240219,091900,4992133,739,739,739,739,491
20240219,091800,4629284,738,739,739,738,510
20240219,091700,4252404,739,739,739,738,1107
20240219,091600,3434341,739,738,739,738,422
20240219,091500,3122485,738,738,738,738,2
20240219,091400,3121009,739,738,739,737,52
20240219,091300,3082633,737,737,737,737,3
20240219,091200,3080422,737,742,742,737,1251
20240219,091100,2155665,744,744,744,744,20
20240219,091000,2140785,745,745,745,745,0
20240219,090900,2140785,745,745,745,745,0
20240219,090800,2140785,745,745,745,745,71
20240219,090700,2087890,745,745,745,745,0
20240219,090600,2087890,745,745,745,745,78
20240219,090500,2029780,745,740,745,740,82
20240219,090400,1969020,740,740,740,740,700
20240219,090300,1451020,740,740,740,740,0
20240219,090200,1451020,740,740,740,740,19
20240219,090100,1436960,739,745,745,739,672
20240219,090000,939565,750,755,755,750,1249