stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,190000,64974288,738,738,738,738,511
20240223,185900,64974288,738,738,738,738,0
20240223,185800,64974288,738,738,738,738,0
20240223,185700,64974288,738,738,738,738,0
20240223,185600,64974288,738,738,738,738,0
20240223,185500,64974288,738,738,738,738,0
20240223,185400,64974288,738,738,738,738,0
20240223,185300,64974288,738,738,738,738,0
20240223,185200,64974288,738,738,738,738,0
20240223,185100,64974288,738,738,738,738,0
20240223,185000,64974288,738,738,738,738,0
20240223,184900,64974288,738,738,738,738,0
20240223,184800,64974288,738,738,738,738,0
20240223,184700,64974288,738,738,738,738,0
20240223,184600,64974288,738,738,738,738,0
20240223,184500,64974288,738,738,738,738,0
20240223,184400,64974288,738,738,738,738,0
20240223,184300,64974288,738,738,738,738,0
20240223,184200,64974288,738,738,738,738,0
20240223,184100,64974288,738,738,738,738,0
20240223,184000,64974288,738,738,738,738,0
20240223,183900,64974288,738,738,738,738,0
20240223,183800,64974288,738,738,738,738,0
20240223,183700,64974288,738,738,738,738,0
20240223,183600,64974288,738,738,738,738,0
20240223,183500,64974288,738,738,738,738,0
20240223,183400,64974288,738,738,738,738,0
20240223,183300,64974288,738,738,738,738,0
20240223,183200,64974288,738,738,738,738,0
20240223,183100,64974288,738,738,738,738,0
20240223,183000,64974288,738,738,738,738,511
20240223,182900,64974288,738,738,738,738,0
20240223,182800,64974288,738,738,738,738,0
20240223,182700,64974288,738,738,738,738,0
20240223,182600,64974288,738,738,738,738,0
20240223,182500,64974288,738,738,738,738,0
20240223,182400,64974288,738,738,738,738,0
20240223,182300,64974288,738,738,738,738,0
20240223,182200,64974288,738,738,738,738,0
20240223,182100,64974288,738,738,738,738,0
20240223,182000,64974288,738,738,738,738,0
20240223,181900,64974288,738,738,738,738,0
20240223,181800,64974288,738,738,738,738,0
20240223,181700,64974288,738,738,738,738,0
20240223,181600,64974288,738,738,738,738,0
20240223,181500,64974288,738,738,738,738,0
20240223,181400,64974288,738,738,738,738,0
20240223,181300,64974288,738,738,738,738,0
20240223,181200,64974288,738,738,738,738,0
20240223,181100,64974288,738,738,738,738,0
20240223,181000,64974288,738,738,738,738,0
20240223,180900,64974288,738,738,738,738,0
20240223,180800,64974288,738,738,738,738,0
20240223,180700,64974288,738,738,738,738,0
20240223,180600,64974288,738,738,738,738,0
20240223,180500,64974288,738,738,738,738,0
20240223,180400,64974288,738,738,738,738,0
20240223,180300,64974288,738,738,738,738,0
20240223,180200,64974288,738,738,738,738,0
20240223,180100,64974288,738,738,738,738,0
20240223,180000,64974288,738,738,738,738,511
20240223,175900,64974288,738,738,738,738,0
20240223,175800,64974288,738,738,738,738,0
20240223,175700,64974288,738,738,738,738,0
20240223,175600,64974288,738,738,738,738,0
20240223,175500,64974288,738,738,738,738,0
20240223,175400,64974288,738,738,738,738,0
20240223,175300,64974288,738,738,738,738,0
20240223,175200,64974288,738,738,738,738,0
20240223,175100,64974288,738,738,738,738,0
20240223,175000,64974288,738,738,738,738,0
20240223,174900,64974288,738,738,738,738,0
20240223,174800,64974288,738,738,738,738,0
20240223,174700,64974288,738,738,738,738,0
20240223,174600,64974288,738,738,738,738,0
20240223,174500,64974288,738,738,738,738,0
20240223,174400,64974288,738,738,738,738,0
20240223,174300,64974288,738,738,738,738,0
20240223,174200,64974288,738,738,738,738,0
20240223,174100,64974288,738,738,738,738,0
20240223,174000,64974288,738,738,738,738,0
20240223,173900,64974288,738,738,738,738,0
20240223,173800,64974288,738,738,738,738,0
20240223,173700,64974288,738,738,738,738,0
20240223,173600,64974288,738,738,738,738,0
20240223,173500,64974288,738,738,738,738,0
20240223,173400,64974288,738,738,738,738,0
20240223,173300,64974288,738,738,738,738,0
20240223,173200,64974288,738,738,738,738,0
20240223,173100,64974288,738,738,738,738,0
20240223,173000,64974288,738,738,738,738,511
20240223,172900,64974288,738,738,738,738,0
20240223,172800,64974288,738,738,738,738,0
20240223,172700,64974288,738,738,738,738,0
20240223,172600,64974288,738,738,738,738,0
20240223,172500,64974288,738,738,738,738,0
20240223,172400,64974288,738,738,738,738,0
20240223,172300,64974288,738,738,738,738,0
20240223,172200,64974288,738,738,738,738,0
20240223,172100,64974288,738,738,738,738,0
20240223,172000,64974288,738,738,738,738,0
20240223,171900,64974288,738,738,738,738,0
20240223,171800,64974288,738,738,738,738,0
20240223,171700,64974288,738,738,738,738,0
20240223,171600,64974288,738,738,738,738,0
20240223,171500,64974288,738,738,738,738,0
20240223,171400,64974288,738,738,738,738,0
20240223,171300,64974288,738,738,738,738,0
20240223,171200,64974288,738,738,738,738,0
20240223,171100,64974288,738,738,738,738,0
20240223,171000,64974288,738,738,738,738,0
20240223,170900,64974288,738,738,738,738,0
20240223,170800,64974288,738,738,738,738,0
20240223,170700,64974288,738,738,738,738,0
20240223,170600,64974288,738,738,738,738,0
20240223,170500,64974288,738,738,738,738,0
20240223,170400,64974288,738,738,738,738,0
20240223,170300,64974288,738,738,738,738,0
20240223,170200,64974288,738,738,738,738,0
20240223,170100,64974288,738,738,738,738,0
20240223,170000,64974288,738,738,738,738,511
20240223,165900,64974288,738,738,738,738,0
20240223,165800,64974288,738,738,738,738,0
20240223,165700,64974288,738,738,738,738,0
20240223,165600,64974288,738,738,738,738,0
20240223,165500,64974288,738,738,738,738,0
20240223,165400,64974288,738,738,738,738,0
20240223,165300,64974288,738,738,738,738,0
20240223,165200,64974288,738,738,738,738,0
20240223,165100,64974288,738,738,738,738,0
20240223,165000,64974288,738,738,738,738,0
20240223,164900,64974288,738,738,738,738,0
20240223,164800,64974288,738,738,738,738,0
20240223,164700,64974288,738,738,738,738,0
20240223,164600,64974288,738,738,738,738,0
20240223,164500,64974288,738,738,738,738,0
20240223,164400,64974288,738,738,738,738,0
20240223,164300,64974288,738,738,738,738,0
20240223,164200,64974288,738,738,738,738,0
20240223,164100,64974288,738,738,738,738,0
20240223,164000,64974288,738,738,738,738,0
20240223,163900,64974288,738,738,738,738,0
20240223,163800,64974288,738,738,738,738,0
20240223,163700,64974288,738,738,738,738,0
20240223,163600,64974288,738,738,738,738,0
20240223,163500,64974288,738,738,738,738,0
20240223,163400,64974288,738,738,738,738,0
20240223,163300,64974288,738,738,738,738,0
20240223,163200,64974288,738,738,738,738,0
20240223,163100,64974288,738,738,738,738,0
20240223,163000,64974288,738,738,738,738,511
20240223,162900,64974288,738,738,738,738,0
20240223,162800,64974288,738,738,738,738,0
20240223,162700,64974288,738,738,738,738,0
20240223,162600,64974288,738,738,738,738,0
20240223,162500,64974288,738,738,738,738,0
20240223,162400,64974288,738,738,738,738,0
20240223,162300,64974288,738,738,738,738,0
20240223,162200,64974288,738,738,738,738,0
20240223,162100,64974288,738,738,738,738,0
20240223,162000,64974288,738,738,738,738,0
20240223,161900,64974288,738,738,738,738,0
20240223,161800,64974288,738,738,738,738,0
20240223,161700,64974288,738,738,738,738,0
20240223,161600,64974288,738,738,738,738,0
20240223,161500,64974288,738,738,738,738,0
20240223,161400,64974288,738,738,738,738,0
20240223,161300,64974288,738,738,738,738,0
20240223,161200,64974288,738,738,738,738,0
20240223,161100,64974288,738,738,738,738,0
20240223,161000,64974288,738,738,738,738,0
20240223,160900,64974288,738,738,738,738,0
20240223,160800,64974288,738,738,738,738,0
20240223,160700,64974288,738,738,738,738,0
20240223,160600,64974288,738,738,738,738,0
20240223,160500,64974288,738,738,738,738,0
20240223,160400,64974288,738,738,738,738,0
20240223,160300,64974288,738,738,738,738,0
20240223,160200,64974288,738,738,738,738,0
20240223,160100,64974288,738,738,738,738,0
20240223,160000,64974288,738,738,738,738,511
20240223,155900,64974288,738,738,738,738,0
20240223,155800,64974288,738,738,738,738,0
20240223,155700,64974288,738,738,738,738,0
20240223,155600,64974288,738,738,738,738,0
20240223,155500,64974288,738,738,738,738,0
20240223,155400,64974288,738,738,738,738,0
20240223,155300,64974288,738,738,738,738,0
20240223,155200,64974288,738,738,738,738,0
20240223,155100,64974288,738,738,738,738,0
20240223,155000,64974288,738,738,738,738,0
20240223,154900,64974288,738,738,738,738,0
20240223,154800,64974288,738,738,738,738,0
20240223,154700,64974288,738,738,738,738,0
20240223,154600,64974288,738,738,738,738,0
20240223,154500,64974288,738,738,738,738,0
20240223,154400,64974288,738,738,738,738,0
20240223,154300,64974288,738,738,738,738,0
20240223,154200,64974288,738,738,738,738,0
20240223,154100,64974288,738,738,738,738,0
20240223,154000,64974288,738,738,738,738,0
20240223,153900,64974288,738,738,738,738,0
20240223,153800,64974288,738,738,738,738,0
20240223,153700,64974288,738,738,738,738,0
20240223,153600,64974288,738,738,738,738,0
20240223,153500,64974288,738,738,738,738,0
20240223,153400,64974288,738,738,738,738,0
20240223,153300,64974288,738,738,738,738,0
20240223,153200,64974288,738,738,738,738,0
20240223,153100,64974288,738,738,738,738,0
20240223,153000,64974288,738,738,738,738,1022
20240223,152900,64597170,741,741,741,741,0
20240223,152800,64597170,741,741,741,741,0
20240223,152700,64597170,741,741,741,741,0
20240223,152600,64597170,741,741,741,741,0
20240223,152500,64597170,741,741,741,741,0
20240223,152400,64597170,741,741,741,741,0
20240223,152300,64597170,741,741,741,741,0
20240223,152200,64597170,741,741,741,741,0
20240223,152100,64597170,741,741,741,741,0
20240223,152000,64597170,741,741,741,741,0
20240223,151900,64597170,741,741,741,741,11
20240223,151800,64589019,740,741,741,740,191
20240223,151700,64447590,741,742,742,741,85
20240223,151600,64384531,743,743,743,743,2
20240223,151500,64383045,742,742,742,742,9
20240223,151400,64376367,742,742,742,742,0
20240223,151300,64376367,742,742,742,742,0
20240223,151200,64376367,742,742,742,742,1
20240223,151100,64375625,742,742,742,742,6
20240223,151000,64371173,743,743,743,743,19
20240223,150900,64357056,744,744,744,743,3
20240223,150800,64354825,743,743,744,743,12
20240223,150700,64345904,745,745,745,745,19
20240223,150600,64331749,745,745,745,745,0
20240223,150500,64331749,745,745,745,745,0
20240223,150400,64331749,745,745,745,745,0
20240223,150300,64331749,745,745,745,745,0
20240223,150200,64331749,745,745,745,745,0
20240223,150100,64331749,745,745,745,745,0
20240223,150000,64331749,745,745,745,745,0
20240223,145900,64331749,745,745,745,745,0
20240223,145800,64331749,745,745,745,745,0
20240223,145700,64331749,745,743,745,743,16
20240223,145600,64319849,745,745,745,745,0
20240223,145500,64319849,745,745,745,745,0
20240223,145400,64319849,745,744,745,744,10
20240223,145300,64312408,745,745,745,745,0
20240223,145200,64312408,745,745,745,745,1
20240223,145100,64311663,738,738,738,738,0
20240223,145000,64311663,738,739,739,738,132
20240223,144900,64214232,740,741,741,740,341
20240223,144800,63961887,745,744,745,744,82
20240223,144700,63900798,745,745,745,745,0
20240223,144600,63900798,745,745,745,745,0
20240223,144500,63900798,745,745,745,745,0
20240223,144400,63900798,745,744,745,744,2
20240223,144300,63899309,744,740,744,740,51
20240223,144200,63861565,742,742,742,742,0
20240223,144100,63861565,742,742,742,742,0
20240223,144000,63861565,742,742,742,742,0
20240223,143900,63861565,742,742,742,742,0
20240223,143800,63861565,742,742,742,742,0
20240223,143700,63861565,742,744,744,742,8
20240223,143600,63855621,744,744,744,744,0
20240223,143500,63855621,744,744,744,744,0
20240223,143400,63855621,744,744,744,744,0
20240223,143300,63855621,744,744,744,744,0
20240223,143200,63855621,744,744,744,744,0
20240223,143100,63855621,744,744,744,744,0
20240223,143000,63855621,744,744,744,744,0
20240223,142900,63855621,744,744,744,744,0
20240223,142800,63855621,744,744,744,744,0
20240223,142700,63855621,744,744,744,744,0
20240223,142600,63855621,744,744,744,744,0
20240223,142500,63855621,744,744,744,744,0
20240223,142400,63855621,744,744,744,744,0
20240223,142300,63855621,744,744,744,744,0
20240223,142200,63855621,744,744,744,744,30
20240223,142100,63833301,744,744,744,744,30
20240223,142000,63810981,744,744,744,744,0
20240223,141900,63810981,744,744,744,744,30
20240223,141800,63788661,744,744,744,744,0
20240223,141700,63788661,744,744,744,744,0
20240223,141600,63788661,744,744,744,744,0
20240223,141500,63788661,744,744,744,744,0
20240223,141400,63788661,744,744,744,744,0
20240223,141300,63788661,744,744,744,744,0
20240223,141200,63788661,744,744,744,744,0
20240223,141100,63788661,744,744,744,744,0
20240223,141000,63788661,744,744,744,744,92
20240223,140900,63720213,745,745,745,745,0
20240223,140800,63720213,745,745,745,745,0
20240223,140700,63720213,745,744,745,744,10
20240223,140600,63712764,745,745,745,745,0
20240223,140500,63712764,745,744,745,744,367
20240223,140400,63439352,745,745,745,745,1
20240223,140300,63438607,740,740,740,740,140
20240223,140200,63335007,745,740,745,740,5
20240223,140100,63331287,745,745,745,745,100
20240223,140000,63256787,745,745,745,745,0
20240223,135900,63256787,745,745,745,745,0
20240223,135800,63256787,745,745,745,745,20
20240223,135700,63241887,745,745,745,745,0
20240223,135600,63241887,745,745,745,745,0
20240223,135500,63241887,745,745,745,745,0
20240223,135400,63241887,745,745,745,745,0
20240223,135300,63241887,745,745,745,745,0
20240223,135200,63241887,745,745,745,745,0
20240223,135100,63241887,745,745,745,745,0
20240223,135000,63241887,745,745,745,745,2
20240223,134900,63240397,745,745,745,745,0
20240223,134800,63240397,745,745,745,745,1
20240223,134700,63239652,740,740,740,740,6
20240223,134600,63235212,744,744,744,744,366
20240223,134500,62962908,744,744,744,744,134
20240223,134400,62863212,745,745,745,745,0
20240223,134300,62863212,745,745,745,745,0
20240223,134200,62863212,745,745,745,745,0
20240223,134100,62863212,745,745,745,745,0
20240223,134000,62863212,745,745,745,745,0
20240223,133900,62863212,745,745,745,745,0
20240223,133800,62863212,745,745,745,745,0
20240223,133700,62863212,745,745,745,745,100
20240223,133600,62788712,745,745,745,745,0
20240223,133500,62788712,745,745,745,745,0
20240223,133400,62788712,745,745,745,745,0
20240223,133300,62788712,745,745,745,745,0
20240223,133200,62788712,745,745,745,745,0
20240223,133100,62788712,745,745,745,745,0
20240223,133000,62788712,745,745,745,745,4
20240223,132900,62785732,745,745,745,745,0
20240223,132800,62785732,745,745,745,745,0
20240223,132700,62785732,745,745,745,745,0
20240223,132600,62785732,745,745,745,745,0
20240223,132500,62785732,745,745,745,745,0
20240223,132400,62785732,745,745,745,745,0
20240223,132300,62785732,745,745,745,745,0
20240223,132200,62785732,745,745,745,745,0
20240223,132100,62785732,745,745,745,745,0
20240223,132000,62785732,745,745,745,745,0
20240223,131900,62785732,745,745,745,745,0
20240223,131800,62785732,745,745,745,745,0
20240223,131700,62785732,745,745,745,745,0
20240223,131600,62785732,745,745,745,745,0
20240223,131500,62785732,745,744,745,744,11
20240223,131400,62777540,741,741,741,741,0
20240223,131300,62777540,741,741,741,741,18
20240223,131200,62764202,741,741,741,741,0
20240223,131100,62764202,741,741,741,741,0
20240223,131000,62764202,741,741,741,741,0
20240223,130900,62764202,741,741,741,741,0
20240223,130800,62764202,741,741,741,741,0
20240223,130700,62764202,741,741,741,741,2
20240223,130600,62762720,740,740,740,740,0
20240223,130500,62762720,740,740,740,740,0
20240223,130400,62762720,740,740,740,740,317
20240223,130300,62528140,740,740,740,740,0
20240223,130200,62528140,740,740,740,740,0
20240223,130100,62528140,740,740,740,740,13000
20240223,130000,52908140,740,740,740,740,1
20240223,125900,52907400,738,738,738,738,4640
20240223,125800,49483080,737,737,737,737,11
20240223,125700,49474973,737,737,737,737,0
20240223,125600,49474973,737,738,738,737,1824
20240223,125500,48128862,738,738,738,738,0
20240223,125400,48128862,738,738,738,738,0
20240223,125300,48128862,738,738,738,738,0
20240223,125200,48128862,738,739,739,738,160
20240223,125100,48010781,741,741,741,741,0
20240223,125000,48010781,741,741,741,741,0
20240223,124900,48010781,741,741,741,741,0
20240223,124800,48010781,741,741,741,741,0
20240223,124700,48010781,741,741,741,741,0
20240223,124600,48010781,741,741,741,741,0
20240223,124500,48010781,741,741,741,741,0
20240223,124400,48010781,741,741,741,741,0
20240223,124300,48010781,741,741,741,741,0
20240223,124200,48010781,741,741,741,741,1
20240223,124100,48010040,741,741,741,741,0
20240223,124000,48010040,741,741,741,741,1
20240223,123900,48009299,742,738,742,738,40
20240223,123800,47979771,742,742,742,742,0
20240223,123700,47979771,742,742,742,742,0
20240223,123600,47979771,742,742,742,742,0
20240223,123500,47979771,742,742,742,742,0
20240223,123400,47979771,742,742,742,742,0
20240223,123300,47979771,742,742,742,742,100
20240223,123200,47905571,742,742,742,742,10
20240223,123100,47898151,742,742,742,742,0
20240223,123000,47898151,742,742,742,742,2
20240223,122900,47896667,742,742,742,742,0
20240223,122800,47896667,742,742,742,742,0
20240223,122700,47896667,742,742,742,742,0
20240223,122600,47896667,742,742,742,742,0
20240223,122500,47896667,742,742,742,742,4
20240223,122400,47893699,737,737,737,737,0
20240223,122300,47893699,737,737,737,737,0
20240223,122200,47893699,737,737,737,737,0
20240223,122100,47893699,737,737,737,737,161
20240223,122000,47775042,742,742,742,742,0
20240223,121900,47775042,742,742,742,742,0
20240223,121800,47775042,742,742,742,742,0
20240223,121700,47775042,742,742,742,742,0
20240223,121600,47775042,742,742,742,742,0
20240223,121500,47775042,742,742,742,742,0
20240223,121400,47775042,742,742,742,742,4
20240223,121300,47772074,737,737,737,737,0
20240223,121200,47772074,737,737,737,737,0
20240223,121100,47772074,737,739,739,737,10000
20240223,121000,40400809,742,742,742,742,4
20240223,120900,40397841,738,741,741,738,15000
20240223,120800,29322370,742,742,742,742,1
20240223,120700,29321628,742,742,742,742,0
20240223,120600,29321628,742,742,742,742,0
20240223,120500,29321628,742,742,742,742,9
20240223,120400,29314950,742,742,742,742,0
20240223,120300,29314950,742,742,742,742,0
20240223,120200,29314950,742,742,742,742,0
20240223,120100,29314950,742,742,742,742,0
20240223,120000,29314950,742,742,742,742,0
20240223,115900,29314950,742,742,742,742,0
20240223,115800,29314950,742,742,742,742,0
20240223,115700,29314950,742,742,742,742,0
20240223,115600,29314950,742,742,742,742,0
20240223,115500,29314950,742,742,742,742,0
20240223,115400,29314950,742,742,742,742,0
20240223,115300,29314950,742,742,742,742,0
20240223,115200,29314950,742,742,742,742,2
20240223,115100,29313466,742,742,742,742,0
20240223,115000,29313466,742,742,742,742,0
20240223,114900,29313466,742,742,742,742,0
20240223,114800,29313466,742,742,742,742,0
20240223,114700,29313466,742,742,742,742,0
20240223,114600,29313466,742,742,742,742,70
20240223,114500,29261526,742,742,742,742,0
20240223,114400,29261526,742,742,742,742,37
20240223,114300,29234072,742,742,742,742,0
20240223,114200,29234072,742,742,742,742,0
20240223,114100,29234072,742,742,742,742,0
20240223,114000,29234072,742,743,743,742,391
20240223,113900,28943724,744,744,744,744,0
20240223,113800,28943724,744,744,744,744,0
20240223,113700,28943724,744,744,744,744,117
20240223,113600,28856676,745,745,745,745,0
20240223,113500,28856676,745,745,745,745,77
20240223,113400,28799311,746,746,746,746,0
20240223,113300,28799311,746,746,746,746,1069
20240223,113200,28001837,746,746,746,746,0
20240223,113100,28001837,746,746,746,746,11
20240223,113000,27993631,745,746,746,745,947
20240223,112900,27287230,746,747,747,746,37
20240223,112800,27259627,746,746,746,746,0
20240223,112700,27259627,746,746,746,746,5
20240223,112600,27255897,747,747,747,747,8
20240223,112500,27249921,747,747,747,747,0
20240223,112400,27249921,747,747,747,747,10
20240223,112300,27242451,746,746,746,746,285
20240223,112200,27029841,746,746,746,746,15
20240223,112100,27018651,747,747,747,747,0
20240223,112000,27018651,747,747,747,747,10
20240223,111900,27011181,746,746,746,746,0
20240223,111800,27011181,746,746,746,746,7
20240223,111700,27005959,747,746,747,746,18
20240223,111600,26992529,746,746,746,746,33
20240223,111500,26967911,746,745,746,745,421
20240223,111400,26653853,745,745,746,745,212
20240223,111300,26495713,745,745,745,745,8
20240223,111200,26489753,746,746,746,745,120
20240223,111100,26400252,746,747,747,746,95
20240223,111000,26329302,747,747,747,747,50
20240223,110900,26291952,746,746,746,746,4
20240223,110800,26288968,746,745,746,745,2
20240223,110700,26287477,745,745,745,745,1
20240223,110600,26286732,747,747,747,747,50
20240223,110500,26249382,747,747,747,747,0
20240223,110400,26249382,747,745,747,745,4
20240223,110300,26246399,747,747,747,747,0
20240223,110200,26246399,747,747,747,747,60
20240223,110100,26201579,747,747,747,747,0
20240223,110000,26201579,747,747,747,747,0
20240223,105900,26201579,747,747,747,747,2
20240223,105800,26200085,745,745,745,745,0
20240223,105700,26200085,745,745,745,745,0
20240223,105600,26200085,745,745,745,745,1330
20240223,105500,25209235,745,745,745,745,500
20240223,105400,24836735,745,745,745,745,0
20240223,105300,24836735,745,745,745,745,0
20240223,105200,24836735,745,745,745,745,0
20240223,105100,24836735,745,745,745,745,0
20240223,105000,24836735,745,745,745,745,63
20240223,104900,24789800,745,745,745,745,0
20240223,104800,24789800,745,745,745,745,0
20240223,104700,24789800,745,745,745,745,0
20240223,104600,24789800,745,745,745,745,0
20240223,104500,24789800,745,745,745,745,0
20240223,104400,24789800,745,745,745,745,0
20240223,104300,24789800,745,745,745,745,0
20240223,104200,24789800,745,745,745,745,0
20240223,104100,24789800,745,745,745,745,0
20240223,104000,24789800,745,745,745,745,0
20240223,103900,24789800,745,745,745,745,0
20240223,103800,24789800,745,745,745,745,0
20240223,103700,24789800,745,745,745,745,9
20240223,103600,24783095,745,745,745,745,0
20240223,103500,24783095,745,745,745,745,1
20240223,103400,24782350,746,746,746,746,0
20240223,103300,24782350,746,746,746,746,0
20240223,103200,24782350,746,746,746,746,0
20240223,103100,24782350,746,746,746,746,0
20240223,103000,24782350,746,746,746,746,1000
20240223,102900,24036350,746,746,746,746,0
20240223,102800,24036350,746,746,746,746,17
20240223,102700,24023668,746,746,746,746,0
20240223,102600,24023668,746,746,746,746,500
20240223,102500,23650668,746,746,746,746,0
20240223,102400,23650668,746,746,746,746,500
20240223,102300,23277668,746,746,746,746,0
20240223,102200,23277668,746,746,746,746,0
20240223,102100,23277668,746,746,746,746,1000
20240223,102000,22531668,747,747,747,747,0
20240223,101900,22531668,747,747,747,747,0
20240223,101800,22531668,747,747,747,747,0
20240223,101700,22531668,747,747,747,747,0
20240223,101600,22531668,747,747,747,747,1
20240223,101500,22530921,743,743,743,743,0
20240223,101400,22530921,743,743,743,743,51
20240223,101300,22493028,743,743,743,743,16
20240223,101200,22481140,743,743,743,743,442
20240223,101100,22152734,743,743,743,743,0
20240223,101000,22152734,743,743,743,743,0
20240223,100900,22152734,743,747,747,743,167
20240223,100800,22028121,747,747,747,747,0
20240223,100700,22028121,747,747,747,747,0
20240223,100600,22028121,747,747,747,747,0
20240223,100500,22028121,747,747,747,747,21
20240223,100400,22012434,743,743,743,743,0
20240223,100300,22012434,743,747,747,743,58
20240223,100200,21969112,743,743,743,743,0
20240223,100100,21969112,743,743,743,743,3
20240223,100000,21966883,747,747,747,747,0
20240223,095900,21966883,747,747,747,747,0
20240223,095800,21966883,747,747,747,747,0
20240223,095700,21966883,747,747,747,747,0
20240223,095600,21966883,747,747,747,747,205
20240223,095500,21813748,739,739,739,739,0
20240223,095400,21813748,739,744,744,739,1000
20240223,095300,21070311,747,747,747,747,0
20240223,095200,21070311,747,747,747,747,0
20240223,095100,21070311,747,747,747,747,1
20240223,095000,21069564,744,745,745,744,10000
20240223,094900,13629554,744,744,744,744,0
20240223,094800,13629554,744,744,744,744,0
20240223,094700,13629554,744,746,746,744,5005
20240223,094600,9905131,746,746,746,746,149
20240223,094500,9793977,746,746,746,746,0
20240223,094400,9793977,746,746,746,746,0
20240223,094300,9793977,746,746,746,746,0
20240223,094200,9793977,746,746,746,746,0
20240223,094100,9793977,746,746,746,746,26
20240223,094000,9774581,746,746,746,746,1
20240223,093900,9773835,745,746,746,745,3
20240223,093800,9771599,744,744,746,744,1101
20240223,093700,8952453,745,745,745,744,23
20240223,093600,8935330,746,745,746,744,3
20240223,093500,8933095,745,746,746,745,3
20240223,093400,8930859,747,747,747,746,2001
20240223,093300,7436146,747,747,747,747,20
20240223,093200,7421206,747,747,747,747,10
20240223,093100,7413736,747,747,747,747,77
20240223,093000,7356217,747,747,747,747,13
20240223,092900,7346506,747,747,747,747,0
20240223,092800,7346506,747,747,747,747,0
20240223,092700,7346506,747,747,747,747,0
20240223,092600,7346506,747,747,747,747,0
20240223,092500,7346506,747,747,747,747,0
20240223,092400,7346506,747,747,747,747,10
20240223,092300,7339036,744,744,744,744,12
20240223,092200,7330108,747,747,747,747,0
20240223,092100,7330108,747,747,747,747,0
20240223,092000,7330108,747,747,747,747,0
20240223,091900,7330108,747,747,747,747,0
20240223,091800,7330108,747,745,747,745,3
20240223,091700,7327871,748,748,748,748,50
20240223,091600,7290471,749,749,749,749,0
20240223,091500,7290471,749,749,749,749,1086
20240223,091400,6477057,749,749,749,749,2
20240223,091300,6475559,749,749,749,749,0
20240223,091200,6475559,749,749,749,749,1
20240223,091100,6474810,750,742,750,742,686
20240223,091000,5965790,752,752,752,752,0
20240223,090900,5965790,752,752,752,752,7
20240223,090800,5960526,755,755,755,755,0
20240223,090700,5960526,755,755,755,755,0
20240223,090600,5960526,755,755,755,755,2
20240223,090500,5959016,756,749,756,749,6125
20240223,090400,1336180,743,743,743,743,0
20240223,090300,1336180,743,742,743,742,36
20240223,090200,1309464,742,742,742,742,0
20240223,090100,1309464,742,742,742,742,20
20240223,090000,1294624,736,736,736,736,1759