stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,190000,58583091,745,745,745,745,944
20240226,185900,58583091,745,745,745,745,0
20240226,185800,58583091,745,745,745,745,0
20240226,185700,58583091,745,745,745,745,0
20240226,185600,58583091,745,745,745,745,0
20240226,185500,58583091,745,745,745,745,0
20240226,185400,58583091,745,745,745,745,0
20240226,185300,58583091,745,745,745,745,0
20240226,185200,58583091,745,745,745,745,0
20240226,185100,58583091,745,745,745,745,0
20240226,185000,58583091,745,745,745,745,0
20240226,184900,58583091,745,745,745,745,0
20240226,184800,58583091,745,745,745,745,0
20240226,184700,58583091,745,745,745,745,0
20240226,184600,58583091,745,745,745,745,0
20240226,184500,58583091,745,745,745,745,0
20240226,184400,58583091,745,745,745,745,0
20240226,184300,58583091,745,745,745,745,0
20240226,184200,58583091,745,745,745,745,0
20240226,184100,58583091,745,745,745,745,0
20240226,184000,58583091,745,745,745,745,0
20240226,183900,58583091,745,745,745,745,0
20240226,183800,58583091,745,745,745,745,0
20240226,183700,58583091,745,745,745,745,0
20240226,183600,58583091,745,745,745,745,0
20240226,183500,58583091,745,745,745,745,0
20240226,183400,58583091,745,745,745,745,0
20240226,183300,58583091,745,745,745,745,0
20240226,183200,58583091,745,745,745,745,0
20240226,183100,58583091,745,745,745,745,0
20240226,183000,58583091,745,745,745,745,944
20240226,182900,58583091,745,745,745,745,0
20240226,182800,58583091,745,745,745,745,0
20240226,182700,58583091,745,745,745,745,0
20240226,182600,58583091,745,745,745,745,0
20240226,182500,58583091,745,745,745,745,0
20240226,182400,58583091,745,745,745,745,0
20240226,182300,58583091,745,745,745,745,0
20240226,182200,58583091,745,745,745,745,0
20240226,182100,58583091,745,745,745,745,0
20240226,182000,58583091,745,745,745,745,0
20240226,181900,58583091,745,745,745,745,0
20240226,181800,58583091,745,745,745,745,0
20240226,181700,58583091,745,745,745,745,0
20240226,181600,58583091,745,745,745,745,0
20240226,181500,58583091,745,745,745,745,0
20240226,181400,58583091,745,745,745,745,0
20240226,181300,58583091,745,745,745,745,0
20240226,181200,58583091,745,745,745,745,0
20240226,181100,58583091,745,745,745,745,0
20240226,181000,58583091,745,745,745,745,0
20240226,180900,58583091,745,745,745,745,0
20240226,180800,58583091,745,745,745,745,0
20240226,180700,58583091,745,745,745,745,0
20240226,180600,58583091,745,745,745,745,0
20240226,180500,58583091,745,745,745,745,0
20240226,180400,58583091,745,745,745,745,0
20240226,180300,58583091,745,745,745,745,0
20240226,180200,58583091,745,745,745,745,0
20240226,180100,58583091,745,745,745,745,0
20240226,180000,58583091,745,745,745,745,944
20240226,175900,58583091,745,745,745,745,0
20240226,175800,58583091,745,745,745,745,0
20240226,175700,58583091,745,745,745,745,0
20240226,175600,58583091,745,745,745,745,0
20240226,175500,58583091,745,745,745,745,0
20240226,175400,58583091,745,745,745,745,0
20240226,175300,58583091,745,745,745,745,0
20240226,175200,58583091,745,745,745,745,0
20240226,175100,58583091,745,745,745,745,0
20240226,175000,58583091,745,745,745,745,0
20240226,174900,58583091,745,745,745,745,0
20240226,174800,58583091,745,745,745,745,0
20240226,174700,58583091,745,745,745,745,0
20240226,174600,58583091,745,745,745,745,0
20240226,174500,58583091,745,745,745,745,0
20240226,174400,58583091,745,745,745,745,0
20240226,174300,58583091,745,745,745,745,0
20240226,174200,58583091,745,745,745,745,0
20240226,174100,58583091,745,745,745,745,0
20240226,174000,58583091,745,745,745,745,0
20240226,173900,58583091,745,745,745,745,0
20240226,173800,58583091,745,745,745,745,0
20240226,173700,58583091,745,745,745,745,0
20240226,173600,58583091,745,745,745,745,0
20240226,173500,58583091,745,745,745,745,0
20240226,173400,58583091,745,745,745,745,0
20240226,173300,58583091,745,745,745,745,0
20240226,173200,58583091,745,745,745,745,0
20240226,173100,58583091,745,745,745,745,0
20240226,173000,58583091,745,745,745,745,944
20240226,172900,58583091,745,745,745,745,0
20240226,172800,58583091,745,745,745,745,0
20240226,172700,58583091,745,745,745,745,0
20240226,172600,58583091,745,745,745,745,0
20240226,172500,58583091,745,745,745,745,0
20240226,172400,58583091,745,745,745,745,0
20240226,172300,58583091,745,745,745,745,0
20240226,172200,58583091,745,745,745,745,0
20240226,172100,58583091,745,745,745,745,0
20240226,172000,58583091,745,745,745,745,0
20240226,171900,58583091,745,745,745,745,0
20240226,171800,58583091,745,745,745,745,0
20240226,171700,58583091,745,745,745,745,0
20240226,171600,58583091,745,745,745,745,0
20240226,171500,58583091,745,745,745,745,0
20240226,171400,58583091,745,745,745,745,0
20240226,171300,58583091,745,745,745,745,0
20240226,171200,58583091,745,745,745,745,0
20240226,171100,58583091,745,745,745,745,0
20240226,171000,58583091,745,745,745,745,0
20240226,170900,58583091,745,745,745,745,0
20240226,170800,58583091,745,745,745,745,0
20240226,170700,58583091,745,745,745,745,0
20240226,170600,58583091,745,745,745,745,0
20240226,170500,58583091,745,745,745,745,0
20240226,170400,58583091,745,745,745,745,0
20240226,170300,58583091,745,745,745,745,0
20240226,170200,58583091,745,745,745,745,0
20240226,170100,58583091,745,745,745,745,0
20240226,170000,58583091,745,745,745,745,944
20240226,165900,58583091,745,745,745,745,0
20240226,165800,58583091,745,745,745,745,0
20240226,165700,58583091,745,745,745,745,0
20240226,165600,58583091,745,745,745,745,0
20240226,165500,58583091,745,745,745,745,0
20240226,165400,58583091,745,745,745,745,0
20240226,165300,58583091,745,745,745,745,0
20240226,165200,58583091,745,745,745,745,0
20240226,165100,58583091,745,745,745,745,0
20240226,165000,58583091,745,745,745,745,0
20240226,164900,58583091,745,745,745,745,0
20240226,164800,58583091,745,745,745,745,0
20240226,164700,58583091,745,745,745,745,0
20240226,164600,58583091,745,745,745,745,0
20240226,164500,58583091,745,745,745,745,0
20240226,164400,58583091,745,745,745,745,0
20240226,164300,58583091,745,745,745,745,0
20240226,164200,58583091,745,745,745,745,0
20240226,164100,58583091,745,745,745,745,0
20240226,164000,58583091,745,745,745,745,0
20240226,163900,58583091,745,745,745,745,0
20240226,163800,58583091,745,745,745,745,0
20240226,163700,58583091,745,745,745,745,0
20240226,163600,58583091,745,745,745,745,0
20240226,163500,58583091,745,745,745,745,0
20240226,163400,58583091,745,745,745,745,0
20240226,163300,58583091,745,745,745,745,0
20240226,163200,58583091,745,745,745,745,0
20240226,163100,58583091,745,745,745,745,0
20240226,163000,58583091,745,745,745,745,944
20240226,162900,58583091,745,745,745,745,0
20240226,162800,58583091,745,745,745,745,0
20240226,162700,58583091,745,745,745,745,0
20240226,162600,58583091,745,745,745,745,0
20240226,162500,58583091,745,745,745,745,0
20240226,162400,58583091,745,745,745,745,0
20240226,162300,58583091,745,745,745,745,0
20240226,162200,58583091,745,745,745,745,0
20240226,162100,58583091,745,745,745,745,0
20240226,162000,58583091,745,745,745,745,0
20240226,161900,58583091,745,745,745,745,0
20240226,161800,58583091,745,745,745,745,0
20240226,161700,58583091,745,745,745,745,0
20240226,161600,58583091,745,745,745,745,0
20240226,161500,58583091,745,745,745,745,0
20240226,161400,58583091,745,745,745,745,0
20240226,161300,58583091,745,745,745,745,0
20240226,161200,58583091,745,745,745,745,0
20240226,161100,58583091,745,745,745,745,0
20240226,161000,58583091,745,745,745,745,0
20240226,160900,58583091,745,745,745,745,0
20240226,160800,58583091,745,745,745,745,0
20240226,160700,58583091,745,745,745,745,0
20240226,160600,58583091,745,745,745,745,0
20240226,160500,58583091,745,745,745,745,0
20240226,160400,58583091,745,745,745,745,0
20240226,160300,58583091,745,745,745,745,0
20240226,160200,58583091,745,745,745,745,0
20240226,160100,58583091,745,745,745,745,0
20240226,160000,58583091,745,745,745,745,944
20240226,155900,58583091,745,745,745,745,0
20240226,155800,58583091,745,745,745,745,0
20240226,155700,58583091,745,745,745,745,0
20240226,155600,58583091,745,745,745,745,0
20240226,155500,58583091,745,745,745,745,0
20240226,155400,58583091,745,745,745,745,0
20240226,155300,58583091,745,745,745,745,0
20240226,155200,58583091,745,745,745,745,0
20240226,155100,58583091,745,745,745,745,0
20240226,155000,58583091,745,745,745,745,0
20240226,154900,58583091,745,745,745,745,0
20240226,154800,58583091,745,745,745,745,0
20240226,154700,58583091,745,745,745,745,0
20240226,154600,58583091,745,745,745,745,0
20240226,154500,58583091,745,745,745,745,0
20240226,154400,58583091,745,745,745,745,0
20240226,154300,58583091,745,745,745,745,0
20240226,154200,58583091,745,745,745,745,0
20240226,154100,58583091,745,745,745,745,0
20240226,154000,58583091,745,745,745,745,0
20240226,153900,58583091,745,745,745,745,0
20240226,153800,58583091,745,745,745,745,0
20240226,153700,58583091,745,745,745,745,0
20240226,153600,58583091,745,745,745,745,0
20240226,153500,58583091,745,745,745,745,0
20240226,153400,58583091,745,745,745,745,0
20240226,153300,58583091,745,745,745,745,0
20240226,153200,58583091,745,745,745,745,0
20240226,153100,58583091,745,745,745,745,0
20240226,153000,58583091,745,745,745,745,1888
20240226,152900,57879811,737,737,737,737,0
20240226,152800,57879811,737,737,737,737,0
20240226,152700,57879811,737,737,737,737,0
20240226,152600,57879811,737,737,737,737,0
20240226,152500,57879811,737,737,737,737,0
20240226,152400,57879811,737,737,737,737,0
20240226,152300,57879811,737,737,737,737,0
20240226,152200,57879811,737,737,737,737,0
20240226,152100,57879811,737,737,737,737,0
20240226,152000,57879811,737,737,737,737,0
20240226,151900,57879811,737,737,737,737,387
20240226,151800,57594592,738,738,738,738,0
20240226,151700,57594592,738,738,738,738,0
20240226,151600,57594592,738,738,738,738,2
20240226,151500,57593116,737,737,737,737,1
20240226,151400,57592379,738,738,738,738,0
20240226,151300,57592379,738,738,738,738,180
20240226,151200,57459539,738,738,738,738,588
20240226,151100,57025595,738,738,738,738,89
20240226,151000,56959913,738,738,738,738,0
20240226,150900,56959913,738,738,738,738,0
20240226,150800,56959913,738,738,738,738,0
20240226,150700,56959913,738,738,738,738,0
20240226,150600,56959913,738,738,738,738,1
20240226,150500,56959175,735,735,735,735,0
20240226,150400,56959175,735,735,735,735,0
20240226,150300,56959175,735,735,735,735,0
20240226,150200,56959175,735,735,735,735,0
20240226,150100,56959175,735,735,735,735,0
20240226,150000,56959175,735,735,735,735,0
20240226,145900,56959175,735,735,735,735,98
20240226,145800,56887145,738,738,738,738,0
20240226,145700,56887145,738,738,738,738,0
20240226,145600,56887145,738,738,738,738,0
20240226,145500,56887145,738,738,738,738,0
20240226,145400,56887145,738,738,738,738,0
20240226,145300,56887145,738,738,738,738,1
20240226,145200,56886407,739,739,739,739,30
20240226,145100,56864237,739,739,739,739,0
20240226,145000,56864237,739,739,739,739,0
20240226,144900,56864237,739,739,739,739,0
20240226,144800,56864237,739,739,739,739,0
20240226,144700,56864237,739,739,739,739,0
20240226,144600,56864237,739,739,739,739,12
20240226,144500,56855369,739,739,739,739,0
20240226,144400,56855369,739,739,739,739,0
20240226,144300,56855369,739,739,739,739,0
20240226,144200,56855369,739,738,739,738,2
20240226,144100,56853892,739,739,739,738,52
20240226,144000,56815465,739,739,739,739,0
20240226,143900,56815465,739,739,739,739,0
20240226,143800,56815465,739,739,739,739,0
20240226,143700,56815465,739,739,739,739,0
20240226,143600,56815465,739,739,739,739,0
20240226,143500,56815465,739,739,739,739,0
20240226,143400,56815465,739,739,739,739,0
20240226,143300,56815465,739,739,739,739,0
20240226,143200,56815465,739,739,739,739,0
20240226,143100,56815465,739,739,739,739,0
20240226,143000,56815465,739,739,739,739,100
20240226,142900,56741565,739,739,739,739,0
20240226,142800,56741565,739,739,739,739,0
20240226,142700,56741565,739,739,739,739,0
20240226,142600,56741565,739,739,739,739,2
20240226,142500,56740087,735,735,735,735,1
20240226,142400,56739352,735,734,735,734,6000
20240226,142300,52329353,730,735,735,730,10000
20240226,142200,45011869,735,735,735,735,0
20240226,142100,45011869,735,735,735,735,4000
20240226,142000,42071869,735,736,736,735,2952
20240226,141900,39901481,739,739,739,739,0
20240226,141800,39901481,739,739,739,739,0
20240226,141700,39901481,739,739,739,739,0
20240226,141600,39901481,739,739,739,739,0
20240226,141500,39901481,739,739,739,739,0
20240226,141400,39901481,739,739,739,739,0
20240226,141300,39901481,739,739,739,739,119
20240226,141200,39813540,740,740,740,740,1000
20240226,141100,39073540,740,740,740,740,0
20240226,141000,39073540,740,740,740,740,0
20240226,140900,39073540,740,740,740,740,0
20240226,140800,39073540,740,740,740,740,0
20240226,140700,39073540,740,740,740,740,0
20240226,140600,39073540,740,740,740,740,0
20240226,140500,39073540,740,740,740,740,0
20240226,140400,39073540,740,740,740,740,0
20240226,140300,39073540,740,737,740,737,103
20240226,140200,38997329,736,736,736,736,0
20240226,140100,38997329,736,736,736,736,540
20240226,140000,38599889,736,736,736,736,52
20240226,135900,38561617,737,737,737,737,0
20240226,135800,38561617,737,740,740,737,125
20240226,135700,38469369,740,740,740,740,2
20240226,135600,38467889,737,737,737,737,9
20240226,135500,38461256,740,740,740,740,0
20240226,135400,38461256,740,740,740,740,0
20240226,135300,38461256,740,740,740,740,0
20240226,135200,38461256,740,740,740,740,1
20240226,135100,38460516,740,740,740,740,0
20240226,135000,38460516,740,738,740,737,129
20240226,134900,38365316,738,738,738,738,876
20240226,134800,37718828,740,740,740,740,0
20240226,134700,37718828,740,740,740,740,1800
20240226,134600,36386828,740,740,740,740,0
20240226,134500,36386828,740,740,740,740,0
20240226,134400,36386828,740,740,740,740,0
20240226,134300,36386828,740,740,740,740,2
20240226,134200,36385348,738,738,738,738,0
20240226,134100,36385348,738,738,738,738,0
20240226,134000,36385348,738,738,738,738,0
20240226,133900,36385348,738,738,738,738,0
20240226,133800,36385348,738,738,738,738,0
20240226,133700,36385348,738,738,738,738,0
20240226,133600,36385348,738,738,738,738,0
20240226,133500,36385348,738,738,738,738,0
20240226,133400,36385348,738,738,738,738,0
20240226,133300,36385348,738,738,738,738,0
20240226,133200,36385348,738,738,738,738,0
20240226,133100,36385348,738,738,738,738,0
20240226,133000,36385348,738,738,738,738,0
20240226,132900,36385348,738,738,738,738,0
20240226,132800,36385348,738,738,738,738,0
20240226,132700,36385348,738,738,738,738,1
20240226,132600,36384610,738,738,738,738,0
20240226,132500,36384610,738,738,738,738,0
20240226,132400,36384610,738,738,738,738,0
20240226,132300,36384610,738,738,738,738,0
20240226,132200,36384610,738,738,738,738,0
20240226,132100,36384610,738,738,738,738,0
20240226,132000,36384610,738,738,738,738,0
20240226,131900,36384610,738,738,738,738,0
20240226,131800,36384610,738,738,738,738,0
20240226,131700,36384610,738,738,738,738,1
20240226,131600,36383872,740,740,740,740,0
20240226,131500,36383872,740,740,740,740,0
20240226,131400,36383872,740,740,740,740,0
20240226,131300,36383872,740,740,740,740,0
20240226,131200,36383872,740,740,740,740,0
20240226,131100,36383872,740,740,740,740,0
20240226,131000,36383872,740,740,740,740,93
20240226,130900,36315052,740,740,740,740,0
20240226,130800,36315052,740,740,740,740,0
20240226,130700,36315052,740,740,740,740,0
20240226,130600,36315052,740,740,740,740,0
20240226,130500,36315052,740,740,740,740,10
20240226,130400,36307652,740,740,740,740,0
20240226,130300,36307652,740,740,740,740,0
20240226,130200,36307652,740,740,740,740,0
20240226,130100,36307652,740,740,740,740,0
20240226,130000,36307652,740,740,740,740,0
20240226,125900,36307652,740,740,740,740,0
20240226,125800,36307652,740,740,740,740,0
20240226,125700,36307652,740,740,740,740,0
20240226,125600,36307652,740,740,740,740,0
20240226,125500,36307652,740,740,740,740,0
20240226,125400,36307652,740,740,740,740,0
20240226,125300,36307652,740,740,740,740,0
20240226,125200,36307652,740,740,740,740,0
20240226,125100,36307652,740,740,740,740,1
20240226,125000,36306912,740,740,740,740,0
20240226,124900,36306912,740,740,740,740,0
20240226,124800,36306912,740,740,740,740,0
20240226,124700,36306912,740,740,740,740,0
20240226,124600,36306912,740,740,740,740,2200
20240226,124500,34678912,740,740,740,740,0
20240226,124400,34678912,740,740,740,740,0
20240226,124300,34678912,740,740,740,740,0
20240226,124200,34678912,740,740,740,740,1
20240226,124100,34678172,736,741,741,735,10402
20240226,124000,27007555,745,742,745,742,4
20240226,123900,27004581,741,742,742,741,484
20240226,123800,26645726,746,746,746,746,0
20240226,123700,26645726,746,746,746,746,2
20240226,123600,26644234,746,743,746,743,10834
20240226,123500,18581855,742,742,742,742,0
20240226,123400,18581855,742,742,742,742,50
20240226,123300,18544755,743,743,743,743,0
20240226,123200,18544755,743,743,743,743,0
20240226,123100,18544755,743,743,743,743,0
20240226,123000,18544755,743,743,743,743,0
20240226,122900,18544755,743,743,743,743,0
20240226,122800,18544755,743,743,743,743,0
20240226,122700,18544755,743,743,743,743,300
20240226,122600,18321855,743,743,743,743,500
20240226,122500,17950355,743,743,743,743,0
20240226,122400,17950355,743,743,743,743,2
20240226,122300,17948869,743,743,743,743,0
20240226,122200,17948869,743,743,743,743,0
20240226,122100,17948869,743,743,743,743,0
20240226,122000,17948869,743,743,743,743,0
20240226,121900,17948869,743,743,743,743,0
20240226,121800,17948869,743,743,743,743,0
20240226,121700,17948869,743,743,743,743,0
20240226,121600,17948869,743,743,743,743,0
20240226,121500,17948869,743,743,743,743,0
20240226,121400,17948869,743,743,743,743,0
20240226,121300,17948869,743,743,743,743,0
20240226,121200,17948869,743,743,743,743,300
20240226,121100,17725969,743,743,743,743,1
20240226,121000,17725226,743,743,743,743,0
20240226,120900,17725226,743,743,743,743,0
20240226,120800,17725226,743,743,743,743,0
20240226,120700,17725226,743,743,743,743,0
20240226,120600,17725226,743,743,743,743,0
20240226,120500,17725226,743,743,743,743,0
20240226,120400,17725226,743,743,743,743,0
20240226,120300,17725226,743,741,743,741,11
20240226,120200,17717063,743,743,743,743,7
20240226,120100,17711862,741,741,741,741,5
20240226,120000,17708157,741,741,741,741,10
20240226,115900,17700747,743,742,743,742,2
20240226,115800,17699262,742,741,742,741,6
20240226,115700,17694815,741,741,741,741,7
20240226,115600,17689628,740,740,740,740,5
20240226,115500,17685928,740,740,740,740,200
20240226,115400,17537928,740,740,740,740,0
20240226,115300,17537928,740,740,740,740,0
20240226,115200,17537928,740,740,740,740,0
20240226,115100,17537928,740,740,740,740,8
20240226,115000,17532008,740,740,740,740,2305
20240226,114900,15826308,740,740,740,740,0
20240226,114800,15826308,740,740,740,740,0
20240226,114700,15826308,740,740,740,740,0
20240226,114600,15826308,740,740,740,740,0
20240226,114500,15826308,740,740,740,740,2
20240226,114400,15824828,740,740,740,740,0
20240226,114300,15824828,740,740,740,740,0
20240226,114200,15824828,740,740,740,740,10
20240226,114100,15817428,740,740,740,740,6
20240226,114000,15812988,740,740,740,740,0
20240226,113900,15812988,740,740,740,740,0
20240226,113800,15812988,740,740,740,740,0
20240226,113700,15812988,740,740,740,740,0
20240226,113600,15812988,740,740,740,740,0
20240226,113500,15812988,740,740,740,740,0
20240226,113400,15812988,740,740,740,740,0
20240226,113300,15812988,740,740,740,740,2
20240226,113200,15811508,740,740,740,740,0
20240226,113100,15811508,740,740,740,740,0
20240226,113000,15811508,740,740,740,740,0
20240226,112900,15811508,740,740,740,740,0
20240226,112800,15811508,740,740,740,740,10
20240226,112700,15804108,740,740,740,740,3
20240226,112600,15801888,740,740,740,740,0
20240226,112500,15801888,740,740,740,740,0
20240226,112400,15801888,740,740,740,740,0
20240226,112300,15801888,740,740,740,740,0
20240226,112200,15801888,740,740,740,740,0
20240226,112100,15801888,740,740,740,740,0
20240226,112000,15801888,740,740,740,740,1
20240226,111900,15801148,738,738,738,738,1
20240226,111800,15800410,740,740,740,740,0
20240226,111700,15800410,740,740,740,740,50
20240226,111600,15763410,740,740,740,740,0
20240226,111500,15763410,740,740,740,740,0
20240226,111400,15763410,740,740,740,740,0
20240226,111300,15763410,740,740,740,740,0
20240226,111200,15763410,740,740,740,740,0
20240226,111100,15763410,740,740,740,740,0
20240226,111000,15763410,740,740,740,740,0
20240226,110900,15763410,740,740,740,740,0
20240226,110800,15763410,740,740,740,740,70
20240226,110700,15711610,740,740,740,740,0
20240226,110600,15711610,740,740,740,740,0
20240226,110500,15711610,740,740,740,740,2
20240226,110400,15710130,738,738,738,738,0
20240226,110300,15710130,738,738,738,738,0
20240226,110200,15710130,738,738,738,738,0
20240226,110100,15710130,738,740,740,738,17
20240226,110000,15697552,740,740,740,740,0
20240226,105900,15697552,740,740,740,740,15
20240226,105800,15686452,740,740,740,740,0
20240226,105700,15686452,740,740,740,740,0
20240226,105600,15686452,740,740,740,740,0
20240226,105500,15686452,740,740,740,740,0
20240226,105400,15686452,740,740,740,740,0
20240226,105300,15686452,740,740,740,740,5
20240226,105200,15682752,740,740,740,740,0
20240226,105100,15682752,740,740,740,740,0
20240226,105000,15682752,740,740,740,740,0
20240226,104900,15682752,740,740,740,740,0
20240226,104800,15682752,740,740,740,740,0
20240226,104700,15682752,740,740,740,740,0
20240226,104600,15682752,740,740,740,740,0
20240226,104500,15682752,740,740,740,740,0
20240226,104400,15682752,740,740,740,740,0
20240226,104300,15682752,740,740,740,740,0
20240226,104200,15682752,740,740,740,740,0
20240226,104100,15682752,740,740,740,740,0
20240226,104000,15682752,740,740,740,740,0
20240226,103900,15682752,740,740,740,740,0
20240226,103800,15682752,740,740,740,740,0
20240226,103700,15682752,740,740,740,740,0
20240226,103600,15682752,740,740,740,740,0
20240226,103500,15682752,740,740,740,740,0
20240226,103400,15682752,740,740,740,740,0
20240226,103300,15682752,740,740,740,740,0
20240226,103200,15682752,740,740,740,740,0
20240226,103100,15682752,740,738,740,738,100
20240226,103000,15608812,737,737,737,737,2
20240226,102900,15607338,737,737,737,737,2
20240226,102800,15605864,738,738,738,738,68
20240226,102700,15555680,737,737,737,737,0
20240226,102600,15555680,737,737,737,737,3
20240226,102500,15553469,737,737,737,737,3
20240226,102400,15551258,737,737,737,737,85
20240226,102300,15488613,737,737,737,737,0
20240226,102200,15488613,737,737,737,737,2
20240226,102100,15487139,737,737,737,737,0
20240226,102000,15487139,737,737,737,737,0
20240226,101900,15487139,737,736,737,736,3
20240226,101800,15484930,737,737,737,737,1
20240226,101700,15484193,736,736,736,736,65
20240226,101600,15436353,736,736,736,736,1798
20240226,101500,14113025,736,736,736,736,0
20240226,101400,14113025,736,736,736,736,12
20240226,101300,14104193,737,737,737,737,0
20240226,101200,14104193,737,737,737,737,1
20240226,101100,14103456,736,736,736,736,0
20240226,101000,14103456,736,736,736,736,12
20240226,100900,14094624,736,736,736,736,11
20240226,100800,14086528,736,737,737,736,311
20240226,100700,13857332,737,737,737,737,0
20240226,100600,13857332,737,737,737,737,1
20240226,100500,13856595,737,737,737,737,0
20240226,100400,13856595,737,737,737,737,10
20240226,100300,13849225,737,736,737,736,2
20240226,100200,13847752,737,736,737,736,2
20240226,100100,13846279,737,737,737,737,37
20240226,100000,13819010,737,737,737,737,0
20240226,095900,13819010,737,737,737,737,0
20240226,095800,13819010,737,736,737,736,14
20240226,095700,13808704,738,738,738,738,0
20240226,095600,13808704,738,738,738,738,6
20240226,095500,13804276,738,738,738,738,52
20240226,095400,13765900,738,738,738,738,0
20240226,095300,13765900,738,738,738,738,0
20240226,095200,13765900,738,738,738,738,13
20240226,095100,13756306,738,738,738,738,10
20240226,095000,13748926,738,738,738,738,13
20240226,094900,13739332,738,738,738,738,180
20240226,094800,13606492,738,738,738,738,2
20240226,094700,13605016,739,739,739,739,0
20240226,094600,13605016,739,739,739,739,0
20240226,094500,13605016,739,739,739,739,0
20240226,094400,13605016,739,739,739,739,0
20240226,094300,13605016,739,739,739,739,0
20240226,094200,13605016,739,739,739,739,2
20240226,094100,13603538,739,739,739,739,2
20240226,094000,13602060,739,738,739,738,20
20240226,093900,13587293,738,738,738,738,1
20240226,093800,13586555,739,739,739,739,1
20240226,093700,13585816,739,737,739,737,7
20240226,093600,13580650,738,738,738,738,24
20240226,093500,13562938,738,738,738,738,0
20240226,093400,13562938,738,738,738,738,0
20240226,093300,13562938,738,737,738,737,10
20240226,093200,13555567,737,737,737,737,0
20240226,093100,13555567,737,735,737,735,510
20240226,093000,13180697,738,738,738,738,0
20240226,092900,13180697,738,738,738,738,0
20240226,092800,13180697,738,738,738,738,0
20240226,092700,13180697,738,738,738,738,10
20240226,092600,13173317,735,735,735,735,0
20240226,092500,13173317,735,735,735,735,0
20240226,092400,13173317,735,735,735,735,1000
20240226,092300,12438317,735,735,735,735,0
20240226,092200,12438317,735,735,735,735,500
20240226,092100,12070817,735,736,736,735,200
20240226,092000,11923686,740,740,740,740,0
20240226,091900,11923686,740,740,740,740,0
20240226,091800,11923686,740,740,740,740,180
20240226,091700,11790486,740,740,740,740,0
20240226,091600,11790486,740,740,740,740,0
20240226,091500,11790486,740,740,740,740,500
20240226,091400,11420486,740,740,740,736,1059
20240226,091300,10638266,740,740,740,740,400
20240226,091200,10342266,740,740,740,740,5200
20240226,091100,6494266,740,740,740,740,200
20240226,091000,6346266,740,740,740,740,1
20240226,090900,6345526,738,738,738,738,3028
20240226,090800,4110862,738,738,738,738,138
20240226,090700,4009018,738,738,738,738,1
20240226,090600,4008280,737,740,740,737,3938
20240226,090500,1101392,745,745,745,745,0
20240226,090400,1101392,745,745,745,745,11
20240226,090300,1093197,745,745,745,745,1
20240226,090200,1092452,746,739,746,738,1438
20240226,090100,30258,738,738,738,738,0
20240226,090000,30258,738,738,738,738,41