stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,185100,214413425,713,713,713,713,7449
20240229,185000,214413425,713,713,713,713,0
20240229,184900,214413425,713,713,713,713,0
20240229,184800,214413425,713,713,713,713,0
20240229,184700,214413425,713,713,713,713,0
20240229,184600,214413425,713,713,713,713,0
20240229,184500,214413425,713,713,713,713,0
20240229,184400,214413425,713,713,713,713,0
20240229,184300,214413425,713,713,713,713,0
20240229,184200,214413425,713,713,713,713,0
20240229,184100,214413425,713,713,713,713,0
20240229,184000,214413425,713,713,713,713,0
20240229,183900,214413425,713,713,713,713,0
20240229,183800,214413425,713,713,713,713,0
20240229,183700,214413425,713,713,713,713,0
20240229,183600,214413425,713,713,713,713,0
20240229,183500,214413425,713,713,713,713,0
20240229,183400,214413425,713,713,713,713,0
20240229,183300,214413425,713,713,713,713,0
20240229,183200,214413425,713,713,713,713,0
20240229,183100,214413425,713,713,713,713,0
20240229,183000,214413425,713,713,713,713,0
20240229,182900,214413425,713,713,713,713,0
20240229,182800,214413425,713,713,713,713,0
20240229,182700,214413425,713,713,713,713,0
20240229,182600,214413425,713,713,713,713,0
20240229,182500,214413425,713,713,713,713,0
20240229,182400,214413425,713,713,713,713,0
20240229,182300,214413425,713,713,713,713,0
20240229,182200,214413425,713,713,713,713,0
20240229,182100,214413425,713,713,713,713,7449
20240229,182000,214413425,713,713,713,713,0
20240229,181900,214413425,713,713,713,713,0
20240229,181800,214413425,713,713,713,713,0
20240229,181700,214413425,713,713,713,713,0
20240229,181600,214413425,713,713,713,713,0
20240229,181500,214413425,713,713,713,713,0
20240229,181400,214413425,713,713,713,713,0
20240229,181300,214413425,713,713,713,713,0
20240229,181200,214413425,713,713,713,713,0
20240229,181100,214413425,713,713,713,713,0
20240229,181000,214413425,713,713,713,713,0
20240229,180900,214413425,713,713,713,713,0
20240229,180800,214413425,713,713,713,713,0
20240229,180700,214413425,713,713,713,713,0
20240229,180600,214413425,713,713,713,713,0
20240229,180500,214413425,713,713,713,713,0
20240229,180400,214413425,713,713,713,713,0
20240229,180300,214413425,713,713,713,713,0
20240229,180200,214413425,713,713,713,713,0
20240229,180100,214413425,713,713,713,713,0
20240229,180000,214413425,713,713,713,713,0
20240229,175900,214413425,713,713,713,713,0
20240229,175800,214413425,713,713,713,713,0
20240229,175700,214413425,713,713,713,713,0
20240229,175600,214413425,713,713,713,713,0
20240229,175500,214413425,713,713,713,713,0
20240229,175400,214413425,713,713,713,713,0
20240229,175300,214413425,713,713,713,713,0
20240229,175200,214413425,713,713,713,713,0
20240229,175100,214413425,713,713,713,713,7449
20240229,175000,214413425,713,713,713,713,0
20240229,174900,214413425,713,713,713,713,0
20240229,174800,214413425,713,713,713,713,0
20240229,174700,214413425,713,713,713,713,0
20240229,174600,214413425,713,713,713,713,0
20240229,174500,214413425,713,713,713,713,0
20240229,174400,214413425,713,713,713,713,0
20240229,174300,214413425,713,713,713,713,0
20240229,174200,214413425,713,713,713,713,0
20240229,174100,214413425,713,713,713,713,0
20240229,174000,214413425,713,713,713,713,0
20240229,173900,214413425,713,713,713,713,0
20240229,173800,214413425,713,713,713,713,0
20240229,173700,214413425,713,713,713,713,0
20240229,173600,214413425,713,713,713,713,0
20240229,173500,214413425,713,713,713,713,0
20240229,173400,214413425,713,713,713,713,0
20240229,173300,214413425,713,713,713,713,0
20240229,173200,214413425,713,713,713,713,0
20240229,173100,214413425,713,713,713,713,0
20240229,173000,214413425,713,713,713,713,0
20240229,172900,214413425,713,713,713,713,0
20240229,172800,214413425,713,713,713,713,0
20240229,172700,214413425,713,713,713,713,0
20240229,172600,214413425,713,713,713,713,0
20240229,172500,214413425,713,713,713,713,0
20240229,172400,214413425,713,713,713,713,0
20240229,172300,214413425,713,713,713,713,0
20240229,172200,214413425,713,713,713,713,0
20240229,172100,214413425,713,713,713,713,7449
20240229,172000,214413425,713,713,713,713,0
20240229,171900,214413425,713,713,713,713,0
20240229,171800,214413425,713,713,713,713,0
20240229,171700,214413425,713,713,713,713,0
20240229,171600,214413425,713,713,713,713,0
20240229,171500,214413425,713,713,713,713,0
20240229,171400,214413425,713,713,713,713,0
20240229,171300,214413425,713,713,713,713,0
20240229,171200,214413425,713,713,713,713,0
20240229,171100,214413425,713,713,713,713,0
20240229,171000,214413425,713,713,713,713,0
20240229,170900,214413425,713,713,713,713,0
20240229,170800,214413425,713,713,713,713,0
20240229,170700,214413425,713,713,713,713,0
20240229,170600,214413425,713,713,713,713,0
20240229,170500,214413425,713,713,713,713,0
20240229,170400,214413425,713,713,713,713,0
20240229,170300,214413425,713,713,713,713,0
20240229,170200,214413425,713,713,713,713,0
20240229,170100,214413425,713,713,713,713,0
20240229,170000,214413425,713,713,713,713,0
20240229,165900,214413425,713,713,713,713,0
20240229,165800,214413425,713,713,713,713,0
20240229,165700,214413425,713,713,713,713,0
20240229,165600,214413425,713,713,713,713,0
20240229,165500,214413425,713,713,713,713,0
20240229,165400,214413425,713,713,713,713,0
20240229,165300,214413425,713,713,713,713,0
20240229,165200,214413425,713,713,713,713,0
20240229,165100,214413425,713,713,713,713,7449
20240229,165000,214413425,713,713,713,713,0
20240229,164900,214413425,713,713,713,713,0
20240229,164800,214413425,713,713,713,713,0
20240229,164700,214413425,713,713,713,713,0
20240229,164600,214413425,713,713,713,713,0
20240229,164500,214413425,713,713,713,713,0
20240229,164400,214413425,713,713,713,713,0
20240229,164300,214413425,713,713,713,713,0
20240229,164200,214413425,713,713,713,713,0
20240229,164100,214413425,713,713,713,713,0
20240229,164000,214413425,713,713,713,713,0
20240229,163900,214413425,713,713,713,713,0
20240229,163800,214413425,713,713,713,713,0
20240229,163700,214413425,713,713,713,713,0
20240229,163600,214413425,713,713,713,713,0
20240229,163500,214413425,713,713,713,713,0
20240229,163400,214413425,713,713,713,713,0
20240229,163300,214413425,713,713,713,713,0
20240229,163200,214413425,713,713,713,713,0
20240229,163100,214413425,713,713,713,713,0
20240229,163000,214413425,713,713,713,713,0
20240229,162900,214413425,713,713,713,713,0
20240229,162800,214413425,713,713,713,713,0
20240229,162700,214413425,713,713,713,713,0
20240229,162600,214413425,713,713,713,713,0
20240229,162500,214413425,713,713,713,713,0
20240229,162400,214413425,713,713,713,713,0
20240229,162300,214413425,713,713,713,713,0
20240229,162200,214413425,713,713,713,713,0
20240229,162100,214413425,713,713,713,713,7449
20240229,162000,214413425,713,713,713,713,0
20240229,161900,214413425,713,713,713,713,0
20240229,161800,214413425,713,713,713,713,0
20240229,161700,214413425,713,713,713,713,0
20240229,161600,214413425,713,713,713,713,0
20240229,161500,214413425,713,713,713,713,0
20240229,161400,214413425,713,713,713,713,0
20240229,161300,214413425,713,713,713,713,0
20240229,161200,214413425,713,713,713,713,0
20240229,161100,214413425,713,713,713,713,0
20240229,161000,214413425,713,713,713,713,0
20240229,160900,214413425,713,713,713,713,0
20240229,160800,214413425,713,713,713,713,0
20240229,160700,214413425,713,713,713,713,0
20240229,160600,214413425,713,713,713,713,0
20240229,160500,214413425,713,713,713,713,0
20240229,160400,214413425,713,713,713,713,0
20240229,160300,214413425,713,713,713,713,0
20240229,160200,214413425,713,713,713,713,0
20240229,160100,214413425,713,713,713,713,0
20240229,160000,214413425,713,713,713,713,0
20240229,155900,214413425,713,713,713,713,0
20240229,155800,214413425,713,713,713,713,0
20240229,155700,214413425,713,713,713,713,0
20240229,155600,214413425,713,713,713,713,0
20240229,155500,214413425,713,713,713,713,0
20240229,155400,214413425,713,713,713,713,0
20240229,155300,214413425,713,713,713,713,0
20240229,155200,214413425,713,713,713,713,0
20240229,155100,214413425,713,713,713,713,7449
20240229,155000,214413425,713,713,713,713,0
20240229,154900,214413425,713,713,713,713,0
20240229,154800,214413425,713,713,713,713,0
20240229,154700,214413425,713,713,713,713,0
20240229,154600,214413425,713,713,713,713,0
20240229,154500,214413425,713,713,713,713,0
20240229,154400,214413425,713,713,713,713,0
20240229,154300,214413425,713,713,713,713,0
20240229,154200,214413425,713,713,713,713,0
20240229,154100,214413425,713,713,713,713,0
20240229,154000,214413425,713,713,713,713,0
20240229,153900,214413425,713,713,713,713,0
20240229,153800,214413425,713,713,713,713,0
20240229,153700,214413425,713,713,713,713,0
20240229,153600,214413425,713,713,713,713,0
20240229,153500,214413425,713,713,713,713,0
20240229,153400,214413425,713,713,713,713,0
20240229,153300,214413425,713,713,713,713,0
20240229,153200,214413425,713,713,713,713,0
20240229,153100,214413425,713,713,713,713,0
20240229,153000,214413425,713,713,713,713,7449
20240229,152900,209102288,712,712,712,712,0
20240229,152800,209102288,712,712,712,712,0
20240229,152700,209102288,712,712,712,712,0
20240229,152600,209102288,712,712,712,712,0
20240229,152500,209102288,712,712,712,712,0
20240229,152400,209102288,712,712,712,712,0
20240229,152300,209102288,712,712,712,712,0
20240229,152200,209102288,712,712,712,712,0
20240229,152100,209102288,712,712,712,712,0
20240229,152000,209102288,712,712,712,712,0
20240229,151900,209102288,712,712,712,712,10
20240229,151800,209095168,712,712,712,712,3000
20240229,151700,206959168,712,712,712,712,0
20240229,151600,206959168,712,711,712,709,224
20240229,151500,206799924,712,712,712,712,0
20240229,151400,206799924,712,712,712,712,100
20240229,151300,206728724,712,712,712,712,2
20240229,151200,206727300,712,712,712,712,0
20240229,151100,206727300,712,712,712,712,0
20240229,151000,206727300,712,712,712,711,48
20240229,150900,206693170,711,710,711,710,2665
20240229,150800,204799369,709,709,709,709,0
20240229,150700,204799369,709,711,711,709,14
20240229,150600,204789427,711,711,711,711,1130
20240229,150500,203985997,708,708,708,708,0
20240229,150400,203985997,708,711,711,708,32447
20240229,150300,180972624,712,712,712,712,0
20240229,150200,180972624,712,712,712,712,2
20240229,150100,180971200,712,712,712,712,0
20240229,150000,180971200,712,712,712,712,0
20240229,145900,180971200,712,712,712,712,11
20240229,145800,180963368,712,712,712,712,1
20240229,145700,180962656,710,710,710,710,0
20240229,145600,180962656,710,711,712,710,6193
20240229,145500,176564902,712,712,712,712,0
20240229,145400,176564902,712,712,712,712,0
20240229,145300,176564902,712,712,712,712,0
20240229,145200,176564902,712,712,712,712,0
20240229,145100,176564902,712,712,712,712,143
20240229,145000,176463086,711,711,711,711,0
20240229,144900,176463086,711,711,711,711,1000
20240229,144800,175752086,712,712,712,712,0
20240229,144700,175752086,712,712,712,712,0
20240229,144600,175752086,712,712,712,712,2676
20240229,144500,173846774,713,713,713,713,0
20240229,144400,173846774,713,713,713,713,0
20240229,144300,173846774,713,713,713,713,1
20240229,144200,173846061,713,713,713,713,1
20240229,144100,173845348,712,712,712,712,58
20240229,144000,173804052,712,712,712,712,0
20240229,143900,173804052,712,712,712,712,0
20240229,143800,173804052,712,712,712,712,32
20240229,143700,173781268,713,713,713,713,0
20240229,143600,173781268,713,713,713,713,0
20240229,143500,173781268,713,713,713,713,0
20240229,143400,173781268,713,713,713,713,0
20240229,143300,173781268,713,713,713,713,1
20240229,143200,173780555,713,713,713,713,0
20240229,143100,173780555,713,713,713,713,0
20240229,143000,173780555,713,713,713,713,0
20240229,142900,173780555,713,713,713,713,0
20240229,142800,173780555,713,713,713,713,0
20240229,142700,173780555,713,713,713,713,0
20240229,142600,173780555,713,712,713,712,18
20240229,142500,173767737,712,712,712,712,1752
20240229,142400,172520313,712,712,712,712,200
20240229,142300,172377913,713,713,713,713,1
20240229,142200,172377200,712,712,712,712,0
20240229,142100,172377200,712,712,712,712,3001
20240229,142000,170240488,712,712,712,712,8238
20240229,141900,164375032,713,713,713,713,0
20240229,141800,164375032,713,713,713,713,0
20240229,141700,164375032,713,713,713,713,1
20240229,141600,164374319,712,711,712,711,60
20240229,141500,164331616,712,712,712,712,0
20240229,141400,164331616,712,711,712,711,1001
20240229,141300,163619904,712,712,712,712,158
20240229,141200,163507408,712,711,712,711,2528
20240229,141100,161709803,711,712,712,711,18
20240229,141000,161697004,711,711,711,711,0
20240229,140900,161697004,711,711,711,711,150
20240229,140800,161590354,711,711,711,711,0
20240229,140700,161590354,711,711,711,711,0
20240229,140600,161590354,711,712,712,711,510
20240229,140500,161227251,712,712,712,712,1938
20240229,140400,159847395,711,712,712,711,623
20240229,140300,159404342,711,711,711,711,0
20240229,140200,159404342,711,711,711,711,0
20240229,140100,159404342,711,712,712,711,117
20240229,140000,159321055,712,711,712,711,2600
20240229,135900,157472355,712,712,712,712,0
20240229,135800,157472355,712,712,712,712,0
20240229,135700,157472355,712,712,712,712,3
20240229,135600,157470219,712,712,712,711,117
20240229,135500,157386931,712,712,712,712,0
20240229,135400,157386931,712,712,712,712,700
20240229,135300,156888531,712,712,712,712,153
20240229,135200,156779595,712,712,713,712,17
20240229,135100,156767490,712,712,712,712,16
20240229,135000,156756098,713,713,713,713,0
20240229,134900,156756098,713,713,713,713,1
20240229,134800,156755385,712,712,712,712,0
20240229,134700,156755385,712,712,712,712,0
20240229,134600,156755385,712,712,712,712,16
20240229,134500,156743993,713,713,713,713,1
20240229,134400,156743280,712,712,712,712,16
20240229,134300,156731888,713,713,713,713,0
20240229,134200,156731888,713,712,713,712,1184
20240229,134100,155888879,712,712,712,712,100
20240229,134000,155817679,712,712,712,712,604
20240229,133900,155387631,712,711,712,711,31
20240229,133800,155365589,711,711,711,711,0
20240229,133700,155365589,711,711,711,711,0
20240229,133600,155365589,711,711,711,711,16
20240229,133500,155354213,711,711,711,711,0
20240229,133400,155354213,711,711,711,711,0
20240229,133300,155354213,711,712,712,711,300
20240229,133200,155140912,713,711,713,711,200
20240229,133100,154998710,712,712,712,712,1
20240229,133000,154997998,713,713,713,711,202
20240229,132900,154854372,711,711,711,711,0
20240229,132800,154854372,711,712,712,711,245
20240229,132700,154680176,712,712,712,712,55
20240229,132600,154641016,713,713,713,713,0
20240229,132500,154641016,713,713,713,713,0
20240229,132400,154641016,713,713,713,713,1
20240229,132300,154640303,712,712,712,712,410
20240229,132200,154348383,713,713,713,713,0
20240229,132100,154348383,713,712,713,712,17
20240229,132000,154336278,712,712,712,712,1
20240229,131900,154335566,712,712,712,712,19
20240229,131800,154322038,712,712,712,712,0
20240229,131700,154322038,712,712,712,712,0
20240229,131600,154322038,712,712,712,712,7
20240229,131500,154317054,712,712,712,712,0
20240229,131400,154317054,712,712,712,712,0
20240229,131300,154317054,712,712,712,712,0
20240229,131200,154317054,712,712,712,712,0
20240229,131100,154317054,712,712,712,712,1
20240229,131000,154316342,711,711,711,711,0
20240229,130900,154316342,711,711,711,711,0
20240229,130800,154316342,711,711,711,711,640
20240229,130700,153861302,714,714,714,714,0
20240229,130600,153861302,714,714,714,714,0
20240229,130500,153861302,714,714,714,714,1
20240229,130400,153860588,711,711,711,711,0
20240229,130300,153860588,711,711,711,711,0
20240229,130200,153860588,711,713,713,711,1097
20240229,130100,153079222,714,714,714,714,0
20240229,130000,153079222,714,714,714,714,50
20240229,125900,153043522,714,714,714,714,0
20240229,125800,153043522,714,714,714,714,20
20240229,125700,153029242,713,713,713,713,2
20240229,125600,153027816,714,714,714,714,2000
20240229,125500,151599816,713,713,713,713,1
20240229,125400,151599103,713,713,713,713,1
20240229,125300,151598390,714,714,714,714,0
20240229,125200,151598390,714,714,714,714,0
20240229,125100,151598390,714,714,714,714,0
20240229,125000,151598390,714,714,714,714,21
20240229,124900,151583396,713,713,713,713,0
20240229,124800,151583396,713,713,713,713,1000
20240229,124700,150870396,713,713,713,713,0
20240229,124600,150870396,713,713,713,713,16
20240229,124500,150858988,713,713,713,713,0
20240229,124400,150858988,713,713,713,713,30
20240229,124300,150837598,713,713,713,713,1
20240229,124200,150836885,712,712,712,712,0
20240229,124100,150836885,712,712,712,712,0
20240229,124000,150836885,712,712,712,712,106
20240229,123900,150761413,712,713,713,712,4678
20240229,123800,147426165,713,713,713,713,42
20240229,123700,147396219,713,713,713,713,1156
20240229,123600,146571991,712,712,712,712,0
20240229,123500,146571991,712,712,712,712,0
20240229,123400,146571991,712,712,712,712,3
20240229,123300,146569855,712,712,712,712,73
20240229,123200,146517879,712,712,712,712,23
20240229,123100,146501503,712,712,712,712,622
20240229,123000,146058639,713,713,713,713,10
20240229,122900,146051509,712,712,712,712,0
20240229,122800,146051509,712,712,712,712,0
20240229,122700,146051509,712,712,712,712,0
20240229,122600,146051509,712,712,712,712,0
20240229,122500,146051509,712,713,713,712,15
20240229,122400,146040821,713,713,713,713,0
20240229,122300,146040821,713,713,713,713,10
20240229,122200,146033691,714,714,714,714,0
20240229,122100,146033691,714,714,714,714,0
20240229,122000,146033691,714,714,714,714,0
20240229,121900,146033691,714,714,714,714,0
20240229,121800,146033691,714,714,714,714,0
20240229,121700,146033691,714,714,714,714,30
20240229,121600,146012271,714,714,714,714,8
20240229,121500,146006559,714,714,714,714,0
20240229,121400,146006559,714,714,714,714,19
20240229,121300,145992993,714,714,714,714,0
20240229,121200,145992993,714,714,714,714,0
20240229,121100,145992993,714,714,714,714,0
20240229,121000,145992993,714,714,714,714,1
20240229,120900,145992279,712,712,712,712,0
20240229,120800,145992279,712,712,712,712,0
20240229,120700,145992279,712,712,712,712,0
20240229,120600,145992279,712,712,712,712,0
20240229,120500,145992279,712,712,712,712,1
20240229,120400,145991567,712,712,712,712,1
20240229,120300,145990855,713,713,713,713,0
20240229,120200,145990855,713,713,713,713,32
20240229,120100,145968039,714,714,714,714,13
20240229,120000,145958757,710,710,710,710,0
20240229,115900,145958757,710,710,710,710,0
20240229,115800,145958757,710,710,710,710,0
20240229,115700,145958757,710,714,714,710,1201
20240229,115600,145106036,714,714,714,714,0
20240229,115500,145106036,714,714,714,714,0
20240229,115400,145106036,714,714,714,714,3
20240229,115300,145103894,714,714,714,714,1
20240229,115200,145103180,711,711,711,711,311
20240229,115100,144882059,711,711,711,711,266
20240229,115000,144692933,711,711,711,711,656
20240229,114900,144226517,711,711,711,711,339
20240229,114800,143985488,711,712,712,711,5478
20240229,114700,140090338,714,714,714,714,0
20240229,114600,140090338,714,714,714,714,1
20240229,114500,140089624,713,713,713,713,336
20240229,114400,139850056,713,713,713,713,0
20240229,114300,139850056,713,713,713,713,6
20240229,114200,139845778,713,713,713,713,8690
20240229,114100,133649808,713,713,713,713,70
20240229,114000,133599898,713,713,713,713,0
20240229,113900,133599898,713,712,713,712,1090
20240229,113800,132823728,713,713,713,713,0
20240229,113700,132823728,713,713,713,713,0
20240229,113600,132823728,713,713,713,713,71
20240229,113500,132773105,713,713,713,713,1300
20240229,113400,131846205,713,713,713,713,3
20240229,113300,131844066,713,713,713,713,0
20240229,113200,131844066,713,713,713,713,1
20240229,113100,131843353,713,713,713,713,138
20240229,113000,131744959,713,713,713,713,0
20240229,112900,131744959,713,713,713,713,0
20240229,112800,131744959,713,713,713,713,3
20240229,112700,131742820,712,712,712,712,0
20240229,112600,131742820,712,712,712,712,1
20240229,112500,131742108,713,713,713,713,1002
20240229,112400,131027682,713,713,713,713,0
20240229,112300,131027682,713,713,713,713,0
20240229,112200,131027682,713,713,713,713,0
20240229,112100,131027682,713,713,713,713,69
20240229,112000,130978485,713,713,713,713,0
20240229,111900,130978485,713,713,713,713,31
20240229,111800,130956382,712,712,712,712,1500
20240229,111700,129888382,713,713,713,713,71
20240229,111600,129837759,713,713,713,713,20
20240229,111500,129823499,713,713,713,713,3
20240229,111400,129821360,711,711,711,711,53
20240229,111300,129783677,713,713,713,713,0
20240229,111200,129783677,713,713,713,713,31
20240229,111100,129761574,713,712,713,711,3655
20240229,111000,127161808,713,713,713,713,0
20240229,110900,127161808,713,712,713,712,2005
20240229,110800,125734243,713,712,713,712,54
20240229,110700,125695794,712,712,712,712,947
20240229,110600,125021530,712,712,712,712,1071
20240229,110500,124258978,712,712,712,712,5003
20240229,110400,120696842,712,712,712,712,0
20240229,110300,120696842,712,712,712,712,1
20240229,110200,120696130,711,711,711,711,50
20240229,110100,120660580,711,711,711,711,50
20240229,110000,120625030,712,712,712,712,100
20240229,105900,120553830,712,712,712,712,30
20240229,105800,120532470,711,711,711,711,0
20240229,105700,120532470,711,711,711,711,10
20240229,105600,120525360,712,712,712,712,2275
20240229,105500,118905560,712,712,712,712,47
20240229,105400,118872096,713,713,713,713,0
20240229,105300,118872096,713,713,713,713,5
20240229,105200,118868531,713,713,713,713,1405
20240229,105100,117866766,713,713,713,713,2
20240229,105000,117865340,713,713,713,713,16
20240229,104900,117853932,713,713,713,713,0
20240229,104800,117853932,713,713,713,713,4
20240229,104700,117851080,713,713,713,713,0
20240229,104600,117851080,713,713,713,713,0
20240229,104500,117851080,713,713,713,713,0
20240229,104400,117851080,713,713,713,713,0
20240229,104300,117851080,713,713,713,713,0
20240229,104200,117851080,713,713,713,713,0
20240229,104100,117851080,713,713,713,713,0
20240229,104000,117851080,713,713,713,713,0
20240229,103900,117851080,713,713,713,713,0
20240229,103800,117851080,713,713,713,713,0
20240229,103700,117851080,713,713,713,713,1
20240229,103600,117850367,710,712,712,710,10503
20240229,103500,110393099,713,713,713,713,0
20240229,103400,110393099,713,713,713,713,0
20240229,103300,110393099,713,713,713,713,20
20240229,103200,110378839,713,713,713,713,1
20240229,103100,110378126,712,712,712,712,0
20240229,103000,110378126,712,712,712,712,0
20240229,102900,110378126,712,712,712,712,0
20240229,102800,110378126,712,712,712,712,0
20240229,102700,110378126,712,712,712,712,0
20240229,102600,110378126,712,711,712,711,57
20240229,102500,110337558,712,712,712,712,0
20240229,102400,110337558,712,712,712,712,1
20240229,102300,110336846,710,710,710,710,0
20240229,102200,110336846,710,711,711,710,8000
20240229,102100,104656845,710,712,712,710,15000
20240229,102000,94000648,714,714,714,714,0
20240229,101900,94000648,714,714,714,714,0
20240229,101800,94000648,714,714,714,714,0
20240229,101700,94000648,714,714,714,714,0
20240229,101600,94000648,714,714,714,714,0
20240229,101500,94000648,714,714,714,714,0
20240229,101400,94000648,714,714,714,714,0
20240229,101300,94000648,714,714,714,714,0
20240229,101200,94000648,714,714,714,714,1
20240229,101100,93999934,712,712,712,712,941
20240229,101000,93329942,713,712,713,712,2
20240229,100900,93328517,712,712,712,712,34
20240229,100800,93304309,713,714,714,713,159
20240229,100700,93190841,713,713,713,713,0
20240229,100600,93190841,713,713,713,713,1
20240229,100500,93190128,713,713,713,713,1
20240229,100400,93189415,714,714,714,714,430
20240229,100300,92882395,713,713,713,713,276
20240229,100200,92685607,713,713,713,713,0
20240229,100100,92685607,713,712,713,712,10
20240229,100000,92678486,712,712,712,712,0
20240229,095900,92678486,712,712,712,711,2372
20240229,095800,90989638,712,712,712,712,328
20240229,095700,90756102,712,712,712,712,0
20240229,095600,90756102,712,712,712,712,202
20240229,095500,90612278,712,712,712,712,0
20240229,095400,90612278,712,712,712,712,6
20240229,095300,90608006,712,712,712,712,0
20240229,095200,90608006,712,712,712,712,1
20240229,095100,90607294,710,711,713,710,10554
20240229,095000,83108055,711,712,712,711,2000
20240229,094900,81684708,713,712,713,712,847
20240229,094800,81081630,712,712,712,712,0
20240229,094700,81081630,712,712,712,712,1
20240229,094600,81080918,713,712,713,711,9314
20240229,094500,74449364,712,712,712,712,678
20240229,094400,73966628,711,712,712,711,589
20240229,094300,73547848,711,712,712,711,804
20240229,094200,72976103,710,707,710,707,23095
20240229,094100,56583109,710,710,710,710,278
20240229,094000,56385729,710,709,710,709,11
20240229,093900,56377929,710,710,710,710,10
20240229,093800,56370829,710,710,710,710,10
20240229,093700,56363729,710,709,710,709,10120
20240229,093600,49178589,705,710,710,705,1395
20240229,093500,48194107,709,709,709,706,3353
20240229,093400,45816839,709,709,709,709,1001
20240229,093300,45107130,709,709,709,705,3233
20240229,093200,42827705,709,709,710,709,10502
20240229,093100,35381786,709,707,710,706,5883
20240229,093000,31222969,709,709,709,708,4888
20240229,092900,27760273,709,709,709,709,1002
20240229,092800,27049855,709,709,709,709,155
20240229,092700,26939960,709,709,709,709,181
20240229,092600,26811631,709,709,709,709,0
20240229,092500,26811631,709,709,709,709,0
20240229,092400,26811631,709,709,709,708,4715
20240229,092300,23472261,709,709,709,709,100
20240229,092200,23401361,709,709,709,709,301
20240229,092100,23187952,708,708,709,708,153
20240229,092000,23079527,709,708,709,708,412
20240229,091900,22787429,709,709,709,709,989
20240229,091800,22086228,710,710,710,710,59
20240229,091700,22044338,710,707,710,707,1539
20240229,091600,20951867,707,707,707,707,666
20240229,091500,20481005,710,710,710,708,1693
20240229,091400,19280797,710,711,711,709,4763
20240229,091300,15899728,710,711,711,710,1765
20240229,091200,14644823,711,711,711,711,1193
20240229,091100,13796600,711,711,713,711,1229
20240229,091000,12922776,713,713,713,713,21
20240229,090900,12907803,713,713,713,713,30
20240229,090800,12886413,713,713,713,713,5
20240229,090700,12882848,713,711,713,711,1014
20240229,090600,12161892,711,712,712,710,1641
20240229,090500,10994940,714,714,714,713,24
20240229,090400,10977805,714,715,715,714,103
20240229,090300,10904162,716,713,716,713,1020
20240229,090200,10173902,716,716,716,716,1
20240229,090100,10173186,713,716,716,713,223
20240229,090000,10013558,715,709,722,709,14110