stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,185100,98617866,737,737,737,737,1521
20240226,185000,98617866,737,737,737,737,0
20240226,184900,98617866,737,737,737,737,0
20240226,184800,98617866,737,737,737,737,0
20240226,184700,98617866,737,737,737,737,0
20240226,184600,98617866,737,737,737,737,0
20240226,184500,98617866,737,737,737,737,0
20240226,184400,98617866,737,737,737,737,0
20240226,184300,98617866,737,737,737,737,0
20240226,184200,98617866,737,737,737,737,0
20240226,184100,98617866,737,737,737,737,0
20240226,184000,98617866,737,737,737,737,0
20240226,183900,98617866,737,737,737,737,0
20240226,183800,98617866,737,737,737,737,0
20240226,183700,98617866,737,737,737,737,0
20240226,183600,98617866,737,737,737,737,0
20240226,183500,98617866,737,737,737,737,0
20240226,183400,98617866,737,737,737,737,0
20240226,183300,98617866,737,737,737,737,0
20240226,183200,98617866,737,737,737,737,0
20240226,183100,98617866,737,737,737,737,0
20240226,183000,98617866,737,737,737,737,0
20240226,182900,98617866,737,737,737,737,0
20240226,182800,98617866,737,737,737,737,0
20240226,182700,98617866,737,737,737,737,0
20240226,182600,98617866,737,737,737,737,0
20240226,182500,98617866,737,737,737,737,0
20240226,182400,98617866,737,737,737,737,0
20240226,182300,98617866,737,737,737,737,0
20240226,182200,98617866,737,737,737,737,0
20240226,182100,98617866,737,737,737,737,1521
20240226,182000,98617866,737,737,737,737,0
20240226,181900,98617866,737,737,737,737,0
20240226,181800,98617866,737,737,737,737,0
20240226,181700,98617866,737,737,737,737,0
20240226,181600,98617866,737,737,737,737,0
20240226,181500,98617866,737,737,737,737,0
20240226,181400,98617866,737,737,737,737,0
20240226,181300,98617866,737,737,737,737,0
20240226,181200,98617866,737,737,737,737,0
20240226,181100,98617866,737,737,737,737,0
20240226,181000,98617866,737,737,737,737,0
20240226,180900,98617866,737,737,737,737,0
20240226,180800,98617866,737,737,737,737,0
20240226,180700,98617866,737,737,737,737,0
20240226,180600,98617866,737,737,737,737,0
20240226,180500,98617866,737,737,737,737,0
20240226,180400,98617866,737,737,737,737,0
20240226,180300,98617866,737,737,737,737,0
20240226,180200,98617866,737,737,737,737,0
20240226,180100,98617866,737,737,737,737,0
20240226,180000,98617866,737,737,737,737,0
20240226,175900,98617866,737,737,737,737,0
20240226,175800,98617866,737,737,737,737,0
20240226,175700,98617866,737,737,737,737,0
20240226,175600,98617866,737,737,737,737,0
20240226,175500,98617866,737,737,737,737,0
20240226,175400,98617866,737,737,737,737,0
20240226,175300,98617866,737,737,737,737,0
20240226,175200,98617866,737,737,737,737,0
20240226,175100,98617866,737,737,737,737,1521
20240226,175000,98617866,737,737,737,737,0
20240226,174900,98617866,737,737,737,737,0
20240226,174800,98617866,737,737,737,737,0
20240226,174700,98617866,737,737,737,737,0
20240226,174600,98617866,737,737,737,737,0
20240226,174500,98617866,737,737,737,737,0
20240226,174400,98617866,737,737,737,737,0
20240226,174300,98617866,737,737,737,737,0
20240226,174200,98617866,737,737,737,737,0
20240226,174100,98617866,737,737,737,737,0
20240226,174000,98617866,737,737,737,737,0
20240226,173900,98617866,737,737,737,737,0
20240226,173800,98617866,737,737,737,737,0
20240226,173700,98617866,737,737,737,737,0
20240226,173600,98617866,737,737,737,737,0
20240226,173500,98617866,737,737,737,737,0
20240226,173400,98617866,737,737,737,737,0
20240226,173300,98617866,737,737,737,737,0
20240226,173200,98617866,737,737,737,737,0
20240226,173100,98617866,737,737,737,737,0
20240226,173000,98617866,737,737,737,737,0
20240226,172900,98617866,737,737,737,737,0
20240226,172800,98617866,737,737,737,737,0
20240226,172700,98617866,737,737,737,737,0
20240226,172600,98617866,737,737,737,737,0
20240226,172500,98617866,737,737,737,737,0
20240226,172400,98617866,737,737,737,737,0
20240226,172300,98617866,737,737,737,737,0
20240226,172200,98617866,737,737,737,737,0
20240226,172100,98617866,737,737,737,737,1521
20240226,172000,98617866,737,737,737,737,0
20240226,171900,98617866,737,737,737,737,0
20240226,171800,98617866,737,737,737,737,0
20240226,171700,98617866,737,737,737,737,0
20240226,171600,98617866,737,737,737,737,0
20240226,171500,98617866,737,737,737,737,0
20240226,171400,98617866,737,737,737,737,0
20240226,171300,98617866,737,737,737,737,0
20240226,171200,98617866,737,737,737,737,0
20240226,171100,98617866,737,737,737,737,0
20240226,171000,98617866,737,737,737,737,0
20240226,170900,98617866,737,737,737,737,0
20240226,170800,98617866,737,737,737,737,0
20240226,170700,98617866,737,737,737,737,0
20240226,170600,98617866,737,737,737,737,0
20240226,170500,98617866,737,737,737,737,0
20240226,170400,98617866,737,737,737,737,0
20240226,170300,98617866,737,737,737,737,0
20240226,170200,98617866,737,737,737,737,0
20240226,170100,98617866,737,737,737,737,0
20240226,170000,98617866,737,737,737,737,0
20240226,165900,98617866,737,737,737,737,0
20240226,165800,98617866,737,737,737,737,0
20240226,165700,98617866,737,737,737,737,0
20240226,165600,98617866,737,737,737,737,0
20240226,165500,98617866,737,737,737,737,0
20240226,165400,98617866,737,737,737,737,0
20240226,165300,98617866,737,737,737,737,0
20240226,165200,98617866,737,737,737,737,0
20240226,165100,98617866,737,737,737,737,1521
20240226,165000,98617866,737,737,737,737,0
20240226,164900,98617866,737,737,737,737,0
20240226,164800,98617866,737,737,737,737,0
20240226,164700,98617866,737,737,737,737,0
20240226,164600,98617866,737,737,737,737,0
20240226,164500,98617866,737,737,737,737,0
20240226,164400,98617866,737,737,737,737,0
20240226,164300,98617866,737,737,737,737,0
20240226,164200,98617866,737,737,737,737,0
20240226,164100,98617866,737,737,737,737,0
20240226,164000,98617866,737,737,737,737,0
20240226,163900,98617866,737,737,737,737,0
20240226,163800,98617866,737,737,737,737,0
20240226,163700,98617866,737,737,737,737,0
20240226,163600,98617866,737,737,737,737,0
20240226,163500,98617866,737,737,737,737,0
20240226,163400,98617866,737,737,737,737,0
20240226,163300,98617866,737,737,737,737,0
20240226,163200,98617866,737,737,737,737,0
20240226,163100,98617866,737,737,737,737,0
20240226,163000,98617866,737,737,737,737,0
20240226,162900,98617866,737,737,737,737,0
20240226,162800,98617866,737,737,737,737,0
20240226,162700,98617866,737,737,737,737,0
20240226,162600,98617866,737,737,737,737,0
20240226,162500,98617866,737,737,737,737,0
20240226,162400,98617866,737,737,737,737,0
20240226,162300,98617866,737,737,737,737,0
20240226,162200,98617866,737,737,737,737,0
20240226,162100,98617866,737,737,737,737,1521
20240226,162000,98617866,737,737,737,737,0
20240226,161900,98617866,737,737,737,737,0
20240226,161800,98617866,737,737,737,737,0
20240226,161700,98617866,737,737,737,737,0
20240226,161600,98617866,737,737,737,737,0
20240226,161500,98617866,737,737,737,737,0
20240226,161400,98617866,737,737,737,737,0
20240226,161300,98617866,737,737,737,737,0
20240226,161200,98617866,737,737,737,737,0
20240226,161100,98617866,737,737,737,737,0
20240226,161000,98617866,737,737,737,737,0
20240226,160900,98617866,737,737,737,737,0
20240226,160800,98617866,737,737,737,737,0
20240226,160700,98617866,737,737,737,737,0
20240226,160600,98617866,737,737,737,737,0
20240226,160500,98617866,737,737,737,737,0
20240226,160400,98617866,737,737,737,737,0
20240226,160300,98617866,737,737,737,737,0
20240226,160200,98617866,737,737,737,737,0
20240226,160100,98617866,737,737,737,737,0
20240226,160000,98617866,737,737,737,737,0
20240226,155900,98617866,737,737,737,737,0
20240226,155800,98617866,737,737,737,737,0
20240226,155700,98617866,737,737,737,737,0
20240226,155600,98617866,737,737,737,737,0
20240226,155500,98617866,737,737,737,737,0
20240226,155400,98617866,737,737,737,737,0
20240226,155300,98617866,737,737,737,737,0
20240226,155200,98617866,737,737,737,737,0
20240226,155100,98617866,737,737,737,737,1521
20240226,155000,98617866,737,737,737,737,0
20240226,154900,98617866,737,737,737,737,0
20240226,154800,98617866,737,737,737,737,0
20240226,154700,98617866,737,737,737,737,0
20240226,154600,98617866,737,737,737,737,0
20240226,154500,98617866,737,737,737,737,0
20240226,154400,98617866,737,737,737,737,0
20240226,154300,98617866,737,737,737,737,0
20240226,154200,98617866,737,737,737,737,0
20240226,154100,98617866,737,737,737,737,0
20240226,154000,98617866,737,737,737,737,0
20240226,153900,98617866,737,737,737,737,0
20240226,153800,98617866,737,737,737,737,0
20240226,153700,98617866,737,737,737,737,0
20240226,153600,98617866,737,737,737,737,0
20240226,153500,98617866,737,737,737,737,0
20240226,153400,98617866,737,737,737,737,0
20240226,153300,98617866,737,737,737,737,0
20240226,153200,98617866,737,737,737,737,0
20240226,153100,98617866,737,737,737,737,0
20240226,153000,98617866,737,737,737,737,1521
20240226,152900,97496889,739,739,739,739,0
20240226,152800,97496889,739,739,739,739,0
20240226,152700,97496889,739,739,739,739,0
20240226,152600,97496889,739,739,739,739,0
20240226,152500,97496889,739,739,739,739,0
20240226,152400,97496889,739,739,739,739,0
20240226,152300,97496889,739,739,739,739,0
20240226,152200,97496889,739,739,739,739,0
20240226,152100,97496889,739,739,739,739,0
20240226,152000,97496889,739,739,739,739,0
20240226,151900,97496889,739,737,739,737,366
20240226,151800,97227144,738,738,738,738,5
20240226,151700,97223454,738,738,738,738,13
20240226,151600,97213860,738,737,738,736,1589
20240226,151500,96044304,739,739,739,739,0
20240226,151400,96044304,739,738,739,738,2001
20240226,151300,94567565,738,738,738,738,0
20240226,151200,94567565,738,738,738,738,0
20240226,151100,94567565,738,738,738,738,1
20240226,151000,94566827,738,736,738,736,3237
20240226,150900,92184393,738,738,738,738,2
20240226,150800,92182917,738,738,738,738,3
20240226,150700,92180703,737,738,738,737,47
20240226,150600,92146047,738,738,738,738,0
20240226,150500,92146047,738,738,738,738,0
20240226,150400,92146047,738,738,738,738,250
20240226,150300,91961547,738,738,738,738,1
20240226,150200,91960809,738,738,738,738,0
20240226,150100,91960809,738,738,738,738,0
20240226,150000,91960809,738,738,738,738,0
20240226,145900,91960809,738,738,738,738,0
20240226,145800,91960809,738,737,738,737,298
20240226,145700,91741182,738,738,738,738,0
20240226,145600,91741182,738,737,738,737,3059
20240226,145500,89486698,738,738,738,738,20
20240226,145400,89471938,738,738,738,738,0
20240226,145300,89471938,738,738,738,738,0
20240226,145200,89471938,738,737,738,737,20
20240226,145100,89457197,738,737,738,737,7
20240226,145000,89452037,738,737,738,737,81
20240226,144900,89392339,737,737,737,737,42
20240226,144800,89361385,737,737,737,737,0
20240226,144700,89361385,737,736,737,736,82
20240226,144600,89301032,738,738,738,738,0
20240226,144500,89301032,738,738,738,738,0
20240226,144400,89301032,738,738,738,738,4
20240226,144300,89298080,738,738,738,738,2
20240226,144200,89296604,737,737,737,737,220
20240226,144100,89134464,738,736,738,736,88
20240226,144000,89069623,737,737,737,737,0
20240226,143900,89069623,737,737,737,737,0
20240226,143800,89069623,737,737,737,737,0
20240226,143700,89069623,737,737,737,737,4
20240226,143600,89066675,737,737,737,737,0
20240226,143500,89066675,737,737,738,737,246
20240226,143400,88885272,737,737,737,737,2
20240226,143300,88883798,737,737,737,736,8
20240226,143200,88877903,738,737,738,737,70
20240226,143100,88826312,737,737,737,737,10
20240226,143000,88818942,738,737,738,737,31
20240226,142900,88796094,738,737,738,737,11
20240226,142800,88787986,737,737,737,737,10
20240226,142700,88780616,738,737,738,737,3
20240226,142600,88778404,736,736,736,736,17
20240226,142500,88765892,737,737,737,737,0
20240226,142400,88765892,737,737,737,737,0
20240226,142300,88765892,737,737,737,737,0
20240226,142200,88765892,737,737,737,737,1
20240226,142100,88765155,736,736,736,736,17
20240226,142000,88752643,737,737,737,737,4
20240226,141900,88749695,736,738,738,736,5001
20240226,141800,85068957,736,737,737,736,1572
20240226,141700,83911804,738,738,738,738,10
20240226,141600,83904424,737,737,737,737,51
20240226,141500,83866837,738,738,738,738,0
20240226,141400,83866837,738,738,738,738,0
20240226,141300,83866837,738,738,738,738,50
20240226,141200,83829937,738,738,738,738,0
20240226,141100,83829937,738,738,738,738,0
20240226,141000,83829937,738,738,738,738,14
20240226,140900,83819605,738,738,738,738,0
20240226,140800,83819605,738,738,738,738,15
20240226,140700,83808535,738,738,738,738,0
20240226,140600,83808535,738,737,738,737,2
20240226,140500,83807060,737,737,737,737,0
20240226,140400,83807060,737,737,737,737,0
20240226,140300,83807060,737,737,737,737,0
20240226,140200,83807060,737,737,737,737,0
20240226,140100,83807060,737,737,737,737,19
20240226,140000,83793057,738,738,738,738,0
20240226,135900,83793057,738,737,738,737,100
20240226,135800,83719273,738,738,738,738,5
20240226,135700,83715583,739,739,739,739,0
20240226,135600,83715583,739,739,739,739,427
20240226,135500,83400030,738,737,738,737,4128
20240226,135400,80353694,738,738,738,738,110
20240226,135300,80272514,738,738,738,738,10
20240226,135200,80265134,738,738,738,738,0
20240226,135100,80265134,738,738,738,738,1
20240226,135000,80264396,737,737,737,737,5
20240226,134900,80260711,739,739,739,739,0
20240226,134800,80260711,739,739,739,739,0
20240226,134700,80260711,739,739,739,739,1
20240226,134600,80259972,736,739,739,736,10018
20240226,134500,72875490,738,738,738,738,0
20240226,134400,72875490,738,738,738,738,1
20240226,134300,72874752,738,738,738,738,0
20240226,134200,72874752,738,738,738,738,0
20240226,134100,72874752,738,738,738,738,16
20240226,134000,72862944,738,738,738,738,700
20240226,133900,72346344,738,738,738,738,32
20240226,133800,72322728,739,739,739,739,0
20240226,133700,72322728,739,739,739,739,3
20240226,133600,72320511,739,739,739,739,0
20240226,133500,72320511,739,739,739,739,0
20240226,133400,72320511,739,739,739,739,0
20240226,133300,72320511,739,739,739,739,28
20240226,133200,72299819,738,738,738,738,0
20240226,133100,72299819,738,738,738,738,0
20240226,133000,72299819,738,738,738,738,0
20240226,132900,72299819,738,738,738,738,0
20240226,132800,72299819,738,738,738,738,0
20240226,132700,72299819,738,738,738,738,4
20240226,132600,72296867,738,738,738,738,17
20240226,132500,72284321,739,739,739,739,50
20240226,132400,72247371,739,739,739,739,1
20240226,132300,72246632,739,739,739,739,4
20240226,132200,72243676,739,739,739,739,1
20240226,132100,72242937,738,738,738,738,50
20240226,132000,72206037,739,739,739,739,0
20240226,131900,72206037,739,739,739,739,11
20240226,131800,72197908,739,739,739,739,0
20240226,131700,72197908,739,739,739,739,101
20240226,131600,72123269,738,738,738,738,326
20240226,131500,71882681,739,739,739,739,0
20240226,131400,71882681,739,739,739,739,1
20240226,131300,71881942,738,738,738,738,202
20240226,131200,71732866,738,737,738,737,18
20240226,131100,71719599,738,738,738,738,0
20240226,131000,71719599,738,738,738,738,0
20240226,130900,71719599,738,737,738,737,726
20240226,130800,71184536,737,737,737,737,0
20240226,130700,71184536,737,737,737,737,0
20240226,130600,71184536,737,737,737,737,17
20240226,130500,71172007,738,738,738,738,0
20240226,130400,71172007,738,738,738,738,2
20240226,130300,71170531,738,738,738,738,13
20240226,130200,71160937,740,740,740,740,0
20240226,130100,71160937,740,740,740,740,0
20240226,130000,71160937,740,740,740,740,950
20240226,125900,70457937,739,739,739,739,0
20240226,125800,70457937,739,739,739,739,100
20240226,125700,70384037,739,738,739,738,840
20240226,125600,69763293,738,738,738,738,0
20240226,125500,69763293,738,738,738,738,0
20240226,125400,69763293,738,738,738,738,565
20240226,125300,69346323,738,738,738,738,0
20240226,125200,69346323,738,738,738,738,200
20240226,125100,69198723,738,738,738,738,54
20240226,125000,69158871,739,738,739,738,90
20240226,124900,69092393,739,739,739,739,0
20240226,124800,69092393,739,739,739,739,0
20240226,124700,69092393,739,739,739,739,0
20240226,124600,69092393,739,739,739,739,0
20240226,124500,69092393,739,739,739,739,2
20240226,124400,69090915,738,738,738,738,0
20240226,124300,69090915,738,738,738,738,0
20240226,124200,69090915,738,738,738,738,0
20240226,124100,69090915,738,738,738,738,0
20240226,124000,69090915,738,738,738,738,100
20240226,123900,69017115,739,739,739,739,0
20240226,123800,69017115,739,739,739,739,0
20240226,123700,69017115,739,739,739,739,500
20240226,123600,68647615,739,739,739,739,1
20240226,123500,68646876,737,737,737,737,500
20240226,123400,68278376,737,737,737,737,0
20240226,123300,68278376,737,737,737,737,0
20240226,123200,68278376,737,737,737,737,186
20240226,123100,68141294,739,739,739,739,43
20240226,123000,68109517,738,738,738,738,306
20240226,122900,67883689,738,738,738,738,0
20240226,122800,67883689,738,738,738,738,14
20240226,122700,67873357,738,738,738,738,3
20240226,122600,67871143,737,737,737,737,17
20240226,122500,67858614,737,737,737,737,0
20240226,122400,67858614,737,737,737,737,800
20240226,122300,67269014,737,737,737,737,0
20240226,122200,67269014,737,737,737,737,0
20240226,122100,67269014,737,737,737,737,17
20240226,122000,67256485,737,737,737,737,500
20240226,121900,66887985,737,737,737,737,0
20240226,121800,66887985,737,737,737,737,0
20240226,121700,66887985,737,737,737,737,1500
20240226,121600,65782485,737,737,737,737,0
20240226,121500,65782485,737,737,737,737,0
20240226,121400,65782485,737,737,737,737,3
20240226,121300,65780274,737,737,737,737,10
20240226,121200,65772904,737,737,737,737,4
20240226,121100,65769956,738,738,738,738,11
20240226,121000,65761838,738,738,738,738,0
20240226,120900,65761838,738,738,738,738,0
20240226,120800,65761838,738,738,738,738,1
20240226,120700,65761100,737,737,737,737,17
20240226,120600,65748571,735,735,735,735,0
20240226,120500,65748571,735,737,737,735,16017
20240226,120400,53971394,737,737,737,737,0
20240226,120300,53971394,737,737,737,737,35
20240226,120200,53945599,738,738,738,738,0
20240226,120100,53945599,738,738,738,738,0
20240226,120000,53945599,738,738,738,738,0
20240226,115900,53945599,738,738,738,738,0
20240226,115800,53945599,738,738,738,738,19
20240226,115700,53931577,738,737,738,737,18
20240226,115600,53918309,737,737,737,737,1001
20240226,115500,53180572,737,737,737,737,0
20240226,115400,53180572,737,737,737,737,3
20240226,115300,53178361,737,737,737,737,0
20240226,115200,53178361,737,737,737,737,265
20240226,115100,52983056,737,737,737,737,200
20240226,115000,52835656,739,739,739,739,64
20240226,114900,52788360,738,738,738,738,8
20240226,114800,52782456,737,738,738,737,22
20240226,114700,52766236,738,738,738,738,0
20240226,114600,52766236,738,738,739,738,32
20240226,114500,52742619,739,739,739,739,5
20240226,114400,52738924,738,738,738,738,30
20240226,114300,52716784,738,738,738,738,1
20240226,114200,52716046,738,738,738,738,1
20240226,114100,52715308,737,737,737,737,0
20240226,114000,52715308,737,737,737,737,0
20240226,113900,52715308,737,737,737,737,0
20240226,113800,52715308,737,737,737,737,1
20240226,113700,52714571,737,737,737,737,0
20240226,113600,52714571,737,737,737,737,0
20240226,113500,52714571,737,737,737,737,0
20240226,113400,52714571,737,737,737,737,0
20240226,113300,52714571,737,737,737,737,1206
20240226,113200,51825749,736,737,737,736,174
20240226,113100,51697596,736,736,736,736,16
20240226,113000,51685820,737,737,737,737,225
20240226,112900,51519995,739,739,739,739,2
20240226,112800,51518517,738,738,738,738,31
20240226,112700,51495639,737,737,737,737,0
20240226,112600,51495639,737,737,737,737,17
20240226,112500,51483110,738,738,738,738,0
20240226,112400,51483110,738,738,738,738,3
20240226,112300,51480896,739,739,739,739,0
20240226,112200,51480896,739,739,739,739,0
20240226,112100,51480896,739,739,739,739,0
20240226,112000,51480896,739,739,739,739,4
20240226,111900,51477940,739,739,739,739,0
20240226,111800,51477940,739,739,739,739,0
20240226,111700,51477940,739,738,739,738,9
20240226,111600,51471292,736,736,736,736,0
20240226,111500,51471292,736,736,736,736,0
20240226,111400,51471292,736,736,736,736,302
20240226,111300,51249020,738,738,738,738,14
20240226,111200,51238688,739,739,739,739,0
20240226,111100,51238688,739,739,739,739,0
20240226,111000,51238688,739,739,739,739,0
20240226,110900,51238688,739,739,739,739,0
20240226,110800,51238688,739,739,739,739,135
20240226,110700,51138923,737,737,737,737,3569
20240226,110600,48508570,737,738,738,737,6649
20240226,110500,43604411,738,738,738,738,0
20240226,110400,43604411,738,738,738,738,136
20240226,110300,43504043,739,739,739,739,0
20240226,110200,43504043,739,739,739,739,620
20240226,110100,43045863,740,740,740,740,1
20240226,110000,43045123,739,739,739,739,300
20240226,105900,42823423,739,739,739,739,100
20240226,105800,42749523,739,739,739,739,1
20240226,105700,42748784,738,738,738,738,0
20240226,105600,42748784,738,739,739,738,89
20240226,105500,42683045,740,740,740,740,0
20240226,105400,42683045,740,740,740,740,14
20240226,105300,42672685,740,740,740,740,0
20240226,105200,42672685,740,740,740,740,0
20240226,105100,42672685,740,740,740,740,0
20240226,105000,42672685,740,740,740,740,0
20240226,104900,42672685,740,740,740,740,0
20240226,104800,42672685,740,740,740,740,1
20240226,104700,42671945,739,739,739,739,984
20240226,104600,41944769,739,739,739,739,16
20240226,104500,41932945,740,740,740,740,1
20240226,104400,41932205,739,739,739,739,876
20240226,104300,41284841,740,740,740,740,1
20240226,104200,41284101,739,739,739,739,336
20240226,104100,41035797,739,739,739,738,23
20240226,104000,41018816,739,739,739,739,0
20240226,103900,41018816,739,739,739,739,2
20240226,103800,41017338,739,739,739,739,0
20240226,103700,41017338,739,739,739,739,50
20240226,103600,40980388,739,738,739,738,26
20240226,103500,40961190,739,739,739,739,1
20240226,103400,40960451,738,739,739,738,151
20240226,103300,40848913,738,738,738,738,2708
20240226,103200,38850409,739,739,739,739,1
20240226,103100,38849670,739,739,739,739,0
20240226,103000,38849670,739,739,739,739,0
20240226,102900,38849670,739,739,739,739,15
20240226,102800,38838585,738,738,738,738,0
20240226,102700,38838585,738,738,738,738,0
20240226,102600,38838585,738,739,739,738,170
20240226,102500,38712965,739,739,739,739,0
20240226,102400,38712965,739,739,739,739,0
20240226,102300,38712965,739,739,739,739,0
20240226,102200,38712965,739,739,739,739,15
20240226,102100,38701880,739,739,739,739,0
20240226,102000,38701880,739,739,739,739,1
20240226,101900,38701141,738,738,738,738,0
20240226,101800,38701141,738,738,738,738,466
20240226,101700,38357233,739,739,739,739,1
20240226,101600,38356494,738,738,738,738,145
20240226,101500,38249484,739,739,739,739,0
20240226,101400,38249484,739,739,739,739,0
20240226,101300,38249484,739,739,739,739,0
20240226,101200,38249484,739,739,739,739,1
20240226,101100,38248745,740,740,740,740,0
20240226,101000,38248745,740,740,740,740,0
20240226,100900,38248745,740,740,740,740,11
20240226,100800,38240605,741,741,741,741,0
20240226,100700,38240605,741,741,741,741,1
20240226,100600,38239864,737,737,737,737,0
20240226,100500,38239864,737,737,737,737,0
20240226,100400,38239864,737,737,737,737,0
20240226,100300,38239864,737,737,737,737,0
20240226,100200,38239864,737,737,737,737,2768
20240226,100100,36199848,738,739,739,738,7232
20240226,100000,30861728,741,741,741,741,1
20240226,095900,30860987,739,739,739,739,0
20240226,095800,30860987,739,739,739,739,0
20240226,095700,30860987,739,739,739,739,3000
20240226,095600,28643987,740,740,740,740,3921
20240226,095500,25742447,740,740,740,740,92
20240226,095400,25674367,740,740,740,740,0
20240226,095300,25674367,740,741,741,740,5
20240226,095200,25670665,740,740,740,740,50
20240226,095100,25633665,741,741,741,741,5
20240226,095000,25629960,741,741,741,741,2
20240226,094900,25628478,741,741,741,741,5
20240226,094800,25624773,741,741,741,741,3
20240226,094700,25622550,741,741,741,741,3
20240226,094600,25620327,741,741,741,741,0
20240226,094500,25620327,741,741,741,741,40
20240226,094400,25590687,740,740,740,740,0
20240226,094300,25590687,740,741,741,740,851
20240226,094200,24960897,741,741,741,741,3
20240226,094100,24958674,741,741,741,741,1
20240226,094000,24957933,741,741,741,740,1219
20240226,093900,24055855,740,740,740,740,26
20240226,093800,24036615,740,740,740,740,91
20240226,093700,23969275,741,740,741,740,1153
20240226,093600,23114904,741,740,741,740,57
20240226,093500,23072722,741,741,741,741,1
20240226,093400,23071981,741,741,741,741,50
20240226,093300,23034931,741,741,741,741,2
20240226,093200,23033449,741,741,741,741,31
20240226,093100,23010478,741,741,741,741,101
20240226,093000,22935637,741,741,741,741,0
20240226,092900,22935637,741,739,741,739,601
20240226,092800,22490496,739,739,739,739,1000
20240226,092700,21751496,741,741,741,741,131
20240226,092600,21654425,739,739,739,739,200
20240226,092500,21506625,740,740,740,740,0
20240226,092400,21506625,740,741,741,739,4
20240226,092300,21503666,741,741,741,741,1
20240226,092200,21502925,739,738,739,738,3894
20240226,092100,18626259,738,739,739,738,939
20240226,092000,17933271,739,740,740,739,4102
20240226,091900,14899893,740,740,740,740,200
20240226,091800,14751893,740,740,740,740,100
20240226,091700,14677893,740,741,741,740,602
20240226,091600,14232411,740,740,740,740,0
20240226,091500,14232411,740,741,741,740,200
20240226,091400,14084221,739,739,739,739,0
20240226,091300,14084221,739,739,739,739,0
20240226,091200,14084221,739,739,739,739,18
20240226,091100,14070919,741,741,741,741,1
20240226,091000,14070178,741,741,741,741,20
20240226,090900,14055358,741,741,741,741,0
20240226,090800,14055358,741,741,741,741,0
20240226,090700,14055358,741,737,741,737,3
20240226,090600,14053143,741,738,741,738,253
20240226,090500,13866422,740,739,740,738,3045
20240226,090400,11617981,743,743,743,743,0
20240226,090300,11617981,743,743,743,743,0
20240226,090200,11617981,743,737,743,737,111
20240226,090100,11536108,736,744,744,736,872
20240226,090000,10891356,745,736,745,736,14793