stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,190000,56930532,740,740,740,740,544
20240229,185900,56930532,740,740,740,740,0
20240229,185800,56930532,740,740,740,740,0
20240229,185700,56930532,740,740,740,740,0
20240229,185600,56930532,740,740,740,740,0
20240229,185500,56930532,740,740,740,740,0
20240229,185400,56930532,740,740,740,740,0
20240229,185300,56930532,740,740,740,740,0
20240229,185200,56930532,740,740,740,740,0
20240229,185100,56930532,740,740,740,740,0
20240229,185000,56930532,740,740,740,740,0
20240229,184900,56930532,740,740,740,740,0
20240229,184800,56930532,740,740,740,740,0
20240229,184700,56930532,740,740,740,740,0
20240229,184600,56930532,740,740,740,740,0
20240229,184500,56930532,740,740,740,740,0
20240229,184400,56930532,740,740,740,740,0
20240229,184300,56930532,740,740,740,740,0
20240229,184200,56930532,740,740,740,740,0
20240229,184100,56930532,740,740,740,740,0
20240229,184000,56930532,740,740,740,740,0
20240229,183900,56930532,740,740,740,740,0
20240229,183800,56930532,740,740,740,740,0
20240229,183700,56930532,740,740,740,740,0
20240229,183600,56930532,740,740,740,740,0
20240229,183500,56930532,740,740,740,740,0
20240229,183400,56930532,740,740,740,740,0
20240229,183300,56930532,740,740,740,740,0
20240229,183200,56930532,740,740,740,740,0
20240229,183100,56930532,740,740,740,740,0
20240229,183000,56930532,740,740,740,740,544
20240229,182900,56930532,740,740,740,740,0
20240229,182800,56930532,740,740,740,740,0
20240229,182700,56930532,740,740,740,740,0
20240229,182600,56930532,740,740,740,740,0
20240229,182500,56930532,740,740,740,740,0
20240229,182400,56930532,740,740,740,740,0
20240229,182300,56930532,740,740,740,740,0
20240229,182200,56930532,740,740,740,740,0
20240229,182100,56930532,740,740,740,740,0
20240229,182000,56930532,740,740,740,740,0
20240229,181900,56930532,740,740,740,740,0
20240229,181800,56930532,740,740,740,740,0
20240229,181700,56930532,740,740,740,740,0
20240229,181600,56930532,740,740,740,740,0
20240229,181500,56930532,740,740,740,740,0
20240229,181400,56930532,740,740,740,740,0
20240229,181300,56930532,740,740,740,740,0
20240229,181200,56930532,740,740,740,740,0
20240229,181100,56930532,740,740,740,740,0
20240229,181000,56930532,740,740,740,740,0
20240229,180900,56930532,740,740,740,740,0
20240229,180800,56930532,740,740,740,740,0
20240229,180700,56930532,740,740,740,740,0
20240229,180600,56930532,740,740,740,740,0
20240229,180500,56930532,740,740,740,740,0
20240229,180400,56930532,740,740,740,740,0
20240229,180300,56930532,740,740,740,740,0
20240229,180200,56930532,740,740,740,740,0
20240229,180100,56930532,740,740,740,740,0
20240229,180000,56930532,740,740,740,740,544
20240229,175900,56930532,740,740,740,740,0
20240229,175800,56930532,740,740,740,740,0
20240229,175700,56930532,740,740,740,740,0
20240229,175600,56930532,740,740,740,740,0
20240229,175500,56930532,740,740,740,740,0
20240229,175400,56930532,740,740,740,740,0
20240229,175300,56930532,740,740,740,740,0
20240229,175200,56930532,740,740,740,740,0
20240229,175100,56930532,740,740,740,740,0
20240229,175000,56930532,740,740,740,740,0
20240229,174900,56930532,740,740,740,740,0
20240229,174800,56930532,740,740,740,740,0
20240229,174700,56930532,740,740,740,740,0
20240229,174600,56930532,740,740,740,740,0
20240229,174500,56930532,740,740,740,740,0
20240229,174400,56930532,740,740,740,740,0
20240229,174300,56930532,740,740,740,740,0
20240229,174200,56930532,740,740,740,740,0
20240229,174100,56930532,740,740,740,740,0
20240229,174000,56930532,740,740,740,740,0
20240229,173900,56930532,740,740,740,740,0
20240229,173800,56930532,740,740,740,740,0
20240229,173700,56930532,740,740,740,740,0
20240229,173600,56930532,740,740,740,740,0
20240229,173500,56930532,740,740,740,740,0
20240229,173400,56930532,740,740,740,740,0
20240229,173300,56930532,740,740,740,740,0
20240229,173200,56930532,740,740,740,740,0
20240229,173100,56930532,740,740,740,740,0
20240229,173000,56930532,740,740,740,740,544
20240229,172900,56930532,740,740,740,740,0
20240229,172800,56930532,740,740,740,740,0
20240229,172700,56930532,740,740,740,740,0
20240229,172600,56930532,740,740,740,740,0
20240229,172500,56930532,740,740,740,740,0
20240229,172400,56930532,740,740,740,740,0
20240229,172300,56930532,740,740,740,740,0
20240229,172200,56930532,740,740,740,740,0
20240229,172100,56930532,740,740,740,740,0
20240229,172000,56930532,740,740,740,740,0
20240229,171900,56930532,740,740,740,740,0
20240229,171800,56930532,740,740,740,740,0
20240229,171700,56930532,740,740,740,740,0
20240229,171600,56930532,740,740,740,740,0
20240229,171500,56930532,740,740,740,740,0
20240229,171400,56930532,740,740,740,740,0
20240229,171300,56930532,740,740,740,740,0
20240229,171200,56930532,740,740,740,740,0
20240229,171100,56930532,740,740,740,740,0
20240229,171000,56930532,740,740,740,740,0
20240229,170900,56930532,740,740,740,740,0
20240229,170800,56930532,740,740,740,740,0
20240229,170700,56930532,740,740,740,740,0
20240229,170600,56930532,740,740,740,740,0
20240229,170500,56930532,740,740,740,740,0
20240229,170400,56930532,740,740,740,740,0
20240229,170300,56930532,740,740,740,740,0
20240229,170200,56930532,740,740,740,740,0
20240229,170100,56930532,740,740,740,740,0
20240229,170000,56930532,740,740,740,740,544
20240229,165900,56930532,740,740,740,740,0
20240229,165800,56930532,740,740,740,740,0
20240229,165700,56930532,740,740,740,740,0
20240229,165600,56930532,740,740,740,740,0
20240229,165500,56930532,740,740,740,740,0
20240229,165400,56930532,740,740,740,740,0
20240229,165300,56930532,740,740,740,740,0
20240229,165200,56930532,740,740,740,740,0
20240229,165100,56930532,740,740,740,740,0
20240229,165000,56930532,740,740,740,740,0
20240229,164900,56930532,740,740,740,740,0
20240229,164800,56930532,740,740,740,740,0
20240229,164700,56930532,740,740,740,740,0
20240229,164600,56930532,740,740,740,740,0
20240229,164500,56930532,740,740,740,740,0
20240229,164400,56930532,740,740,740,740,0
20240229,164300,56930532,740,740,740,740,0
20240229,164200,56930532,740,740,740,740,0
20240229,164100,56930532,740,740,740,740,0
20240229,164000,56930532,740,740,740,740,0
20240229,163900,56930532,740,740,740,740,0
20240229,163800,56930532,740,740,740,740,0
20240229,163700,56930532,740,740,740,740,0
20240229,163600,56930532,740,740,740,740,0
20240229,163500,56930532,740,740,740,740,0
20240229,163400,56930532,740,740,740,740,0
20240229,163300,56930532,740,740,740,740,0
20240229,163200,56930532,740,740,740,740,0
20240229,163100,56930532,740,740,740,740,0
20240229,163000,56930532,740,740,740,740,544
20240229,162900,56930532,740,740,740,740,0
20240229,162800,56930532,740,740,740,740,0
20240229,162700,56930532,740,740,740,740,0
20240229,162600,56930532,740,740,740,740,0
20240229,162500,56930532,740,740,740,740,0
20240229,162400,56930532,740,740,740,740,0
20240229,162300,56930532,740,740,740,740,0
20240229,162200,56930532,740,740,740,740,0
20240229,162100,56930532,740,740,740,740,0
20240229,162000,56930532,740,740,740,740,0
20240229,161900,56930532,740,740,740,740,0
20240229,161800,56930532,740,740,740,740,0
20240229,161700,56930532,740,740,740,740,0
20240229,161600,56930532,740,740,740,740,0
20240229,161500,56930532,740,740,740,740,0
20240229,161400,56930532,740,740,740,740,0
20240229,161300,56930532,740,740,740,740,0
20240229,161200,56930532,740,740,740,740,0
20240229,161100,56930532,740,740,740,740,0
20240229,161000,56930532,740,740,740,740,0
20240229,160900,56930532,740,740,740,740,0
20240229,160800,56930532,740,740,740,740,0
20240229,160700,56930532,740,740,740,740,0
20240229,160600,56930532,740,740,740,740,0
20240229,160500,56930532,740,740,740,740,0
20240229,160400,56930532,740,740,740,740,0
20240229,160300,56930532,740,740,740,740,0
20240229,160200,56930532,740,740,740,740,0
20240229,160100,56930532,740,740,740,740,0
20240229,160000,56930532,740,740,740,740,544
20240229,155900,56930532,740,740,740,740,0
20240229,155800,56930532,740,740,740,740,0
20240229,155700,56930532,740,740,740,740,0
20240229,155600,56930532,740,740,740,740,0
20240229,155500,56930532,740,740,740,740,0
20240229,155400,56930532,740,740,740,740,0
20240229,155300,56930532,740,740,740,740,0
20240229,155200,56930532,740,740,740,740,0
20240229,155100,56930532,740,740,740,740,0
20240229,155000,56930532,740,740,740,740,0
20240229,154900,56930532,740,740,740,740,0
20240229,154800,56930532,740,740,740,740,0
20240229,154700,56930532,740,740,740,740,0
20240229,154600,56930532,740,740,740,740,0
20240229,154500,56930532,740,740,740,740,0
20240229,154400,56930532,740,740,740,740,0
20240229,154300,56930532,740,740,740,740,0
20240229,154200,56930532,740,740,740,740,0
20240229,154100,56930532,740,740,740,740,0
20240229,154000,56930532,740,740,740,740,0
20240229,153900,56930532,740,740,740,740,0
20240229,153800,56930532,740,740,740,740,0
20240229,153700,56930532,740,740,740,740,0
20240229,153600,56930532,740,740,740,740,0
20240229,153500,56930532,740,740,740,740,0
20240229,153400,56930532,740,740,740,740,0
20240229,153300,56930532,740,740,740,740,0
20240229,153200,56930532,740,740,740,740,0
20240229,153100,56930532,740,740,740,740,0
20240229,153000,56930532,740,740,740,740,1088
20240229,152900,56527972,740,740,740,740,0
20240229,152800,56527972,740,740,740,740,0
20240229,152700,56527972,740,740,740,740,0
20240229,152600,56527972,740,740,740,740,0
20240229,152500,56527972,740,740,740,740,0
20240229,152400,56527972,740,740,740,740,0
20240229,152300,56527972,740,740,740,740,0
20240229,152200,56527972,740,740,740,740,0
20240229,152100,56527972,740,740,740,740,0
20240229,152000,56527972,740,740,740,740,0
20240229,151900,56527972,740,742,743,740,307
20240229,151800,56300001,743,740,743,740,90
20240229,151700,56233351,742,740,742,740,167
20240229,151600,56109769,743,740,743,740,638
20240229,151500,55637634,740,740,740,740,0
20240229,151400,55637634,740,740,740,740,0
20240229,151300,55637634,740,740,740,740,0
20240229,151200,55637634,740,740,740,740,0
20240229,151100,55637634,740,740,740,740,0
20240229,151000,55637634,740,740,740,740,0
20240229,150900,55637634,740,740,740,740,0
20240229,150800,55637634,740,740,740,740,0
20240229,150700,55637634,740,740,740,740,70
20240229,150600,55585834,740,740,740,740,0
20240229,150500,55585834,740,740,740,740,12
20240229,150400,55576954,743,743,743,743,0
20240229,150300,55576954,743,743,743,743,0
20240229,150200,55576954,743,743,743,743,0
20240229,150100,55576954,743,743,743,743,0
20240229,150000,55576954,743,743,743,743,8
20240229,145900,55571010,743,743,743,743,0
20240229,145800,55571010,743,743,743,743,112
20240229,145700,55487794,743,743,743,743,1
20240229,145600,55487051,741,741,741,741,0
20240229,145500,55487051,741,741,741,741,0
20240229,145400,55487051,741,741,741,741,54
20240229,145300,55447037,745,744,745,744,1480
20240229,145200,54344763,745,745,745,745,0
20240229,145100,54344763,745,745,745,745,0
20240229,145000,54344763,745,745,745,745,0
20240229,144900,54344763,745,745,745,745,0
20240229,144800,54344763,745,745,745,745,0
20240229,144700,54344763,745,745,745,745,0
20240229,144600,54344763,745,745,745,745,0
20240229,144500,54344763,745,745,745,745,1405
20240229,144400,53298038,745,739,745,739,15731
20240229,144300,41589060,737,737,737,737,6574
20240229,144200,36744022,737,737,737,737,1803
20240229,144100,35415211,737,737,737,737,2
20240229,144000,35413737,737,737,737,737,0
20240229,143900,35413737,737,737,737,737,0
20240229,143800,35413737,737,736,737,736,1980
20240229,143700,33955127,736,736,736,736,0
20240229,143600,33955127,736,736,736,736,0
20240229,143500,33955127,736,735,736,735,2482
20240229,143400,32130614,735,735,735,735,1586
20240229,143300,30964904,735,735,735,735,0
20240229,143200,30964904,735,735,735,735,1
20240229,143100,30964169,733,733,733,733,2225
20240229,143000,29333244,731,731,731,731,0
20240229,142900,29333244,731,731,731,731,1
20240229,142800,29332513,733,733,733,733,113
20240229,142700,29249684,732,732,733,732,115
20240229,142600,29165503,733,733,733,733,0
20240229,142500,29165503,733,733,733,732,255
20240229,142400,28978589,731,731,731,731,0
20240229,142300,28978589,731,731,731,731,2000
20240229,142200,27516589,731,731,731,731,7000
20240229,142100,22399589,731,733,733,731,2000
20240229,142000,20936427,734,734,734,734,1047
20240229,141900,20167929,734,734,734,734,43
20240229,141800,20136367,734,734,734,734,18
20240229,141700,20123155,734,733,734,733,16
20240229,141600,20111423,733,733,733,733,157
20240229,141500,19996342,733,734,734,733,6
20240229,141400,19991939,735,736,736,734,3092
20240229,141300,17716410,736,736,736,736,0
20240229,141200,17716410,736,736,736,736,0
20240229,141100,17716410,736,736,736,736,0
20240229,141000,17716410,736,736,736,736,0
20240229,140900,17716410,736,736,736,736,0
20240229,140800,17716410,736,736,736,736,0
20240229,140700,17716410,736,736,736,736,0
20240229,140600,17716410,736,736,736,736,0
20240229,140500,17716410,736,736,736,736,0
20240229,140400,17716410,736,736,736,736,0
20240229,140300,17716410,736,736,736,736,0
20240229,140200,17716410,736,736,736,736,0
20240229,140100,17716410,736,736,736,736,0
20240229,140000,17716410,736,736,736,736,65
20240229,135900,17668570,734,734,734,734,0
20240229,135800,17668570,734,736,736,734,160
20240229,135700,17550858,736,735,736,735,2
20240229,135600,17549387,736,736,736,736,0
20240229,135500,17549387,736,736,736,736,0
20240229,135400,17549387,736,735,736,735,4
20240229,135300,17546446,736,736,736,736,0
20240229,135200,17546446,736,736,736,736,1
20240229,135100,17545710,735,735,735,735,657
20240229,135000,17062815,735,735,735,735,27
20240229,134900,17042970,736,735,736,735,25
20240229,134800,17024594,735,736,736,735,713
20240229,134700,16499851,737,737,737,737,0
20240229,134600,16499851,737,737,737,737,0
20240229,134500,16499851,737,737,737,737,0
20240229,134400,16499851,737,737,737,737,0
20240229,134300,16499851,737,737,737,737,0
20240229,134200,16499851,737,737,737,737,0
20240229,134100,16499851,737,737,737,737,0
20240229,134000,16499851,737,737,737,737,1
20240229,133900,16499114,736,736,736,736,0
20240229,133800,16499114,736,736,736,736,2
20240229,133700,16497642,737,737,737,737,0
20240229,133600,16497642,737,737,737,737,0
20240229,133500,16497642,737,736,737,736,10
20240229,133400,16490273,737,736,737,736,6
20240229,133300,16485856,736,737,737,736,119
20240229,133200,16398157,738,737,738,737,19
20240229,133100,16384153,738,737,738,737,418
20240229,133000,16076086,737,737,737,737,0
20240229,132900,16076086,737,737,737,737,0
20240229,132800,16076086,737,737,737,737,0
20240229,132700,16076086,737,737,737,737,1
20240229,132600,16075349,736,736,736,736,1
20240229,132500,16074613,737,735,737,735,6
20240229,132400,16070197,735,736,736,735,36
20240229,132300,16043702,737,737,737,737,0
20240229,132200,16043702,737,737,737,737,0
20240229,132100,16043702,737,736,737,736,4
20240229,132000,16040757,737,736,737,736,13
20240229,131900,16031187,736,736,736,736,11
20240229,131800,16023091,736,736,736,735,216
20240229,131700,15864122,737,737,737,737,1
20240229,131600,15863385,737,737,737,737,0
20240229,131500,15863385,737,737,737,737,0
20240229,131400,15863385,737,737,737,737,1
20240229,131300,15862648,736,736,736,736,1
20240229,131200,15861912,737,737,737,737,0
20240229,131100,15861912,737,737,737,737,0
20240229,131000,15861912,737,736,737,736,5
20240229,130900,15858231,736,736,736,736,0
20240229,130800,15858231,736,736,736,736,3
20240229,130700,15856023,737,737,737,737,0
20240229,130600,15856023,737,737,737,737,0
20240229,130500,15856023,737,737,737,737,0
20240229,130400,15856023,737,737,737,737,0
20240229,130300,15856023,737,736,737,736,4
20240229,130200,15853078,737,737,737,737,0
20240229,130100,15853078,737,737,737,737,0
20240229,130000,15853078,737,737,737,737,0
20240229,125900,15853078,737,737,737,737,0
20240229,125800,15853078,737,737,737,737,0
20240229,125700,15853078,737,737,737,737,50
20240229,125600,15816228,737,737,737,737,0
20240229,125500,15816228,737,737,737,737,1
20240229,125400,15815491,735,735,735,735,0
20240229,125300,15815491,735,735,735,735,378
20240229,125200,15537661,735,735,735,735,0
20240229,125100,15537661,735,735,735,735,0
20240229,125000,15537661,735,735,735,735,2
20240229,124900,15536191,736,736,736,736,0
20240229,124800,15536191,736,736,736,736,0
20240229,124700,15536191,736,736,736,736,1
20240229,124600,15535455,736,736,736,736,0
20240229,124500,15535455,736,736,736,736,2
20240229,124400,15533983,736,736,736,736,0
20240229,124300,15533983,736,736,736,736,0
20240229,124200,15533983,736,736,736,736,0
20240229,124100,15533983,736,736,736,736,1
20240229,124000,15533247,733,733,733,733,500
20240229,123900,15166747,737,737,737,737,4
20240229,123800,15163799,737,737,737,737,0
20240229,123700,15163799,737,737,737,737,0
20240229,123600,15163799,737,737,737,737,0
20240229,123500,15163799,737,737,737,737,0
20240229,123400,15163799,737,737,737,737,0
20240229,123300,15163799,737,737,737,737,0
20240229,123200,15163799,737,737,737,737,0
20240229,123100,15163799,737,737,737,737,0
20240229,123000,15163799,737,737,737,737,0
20240229,122900,15163799,737,737,737,737,0
20240229,122800,15163799,737,737,737,737,2
20240229,122700,15162325,731,734,734,731,2900
20240229,122600,13039807,738,738,738,738,0
20240229,122500,13039807,738,737,738,733,2501
20240229,122400,11204101,737,737,737,737,0
20240229,122300,11204101,737,737,737,737,1
20240229,122200,11203364,738,738,738,738,2
20240229,122100,11201888,737,737,737,737,0
20240229,122000,11201888,737,737,737,737,3
20240229,121900,11199677,737,737,737,737,3
20240229,121800,11197466,738,738,738,738,0
20240229,121700,11197466,738,738,738,738,300
20240229,121600,10976066,738,737,738,737,852
20240229,121500,10347993,738,738,738,738,0
20240229,121400,10347993,738,738,738,738,0
20240229,121300,10347993,738,738,738,738,0
20240229,121200,10347993,738,738,738,738,0
20240229,121100,10347993,738,738,738,738,0
20240229,121000,10347993,738,738,738,738,0
20240229,120900,10347993,738,738,738,738,0
20240229,120800,10347993,738,738,738,738,0
20240229,120700,10347993,738,738,738,738,0
20240229,120600,10347993,738,738,738,738,0
20240229,120500,10347993,738,738,738,738,0
20240229,120400,10347993,738,738,738,738,2
20240229,120300,10346517,737,737,737,737,0
20240229,120200,10346517,737,737,737,737,0
20240229,120100,10346517,737,737,737,737,0
20240229,120000,10346517,737,737,737,737,0
20240229,115900,10346517,737,737,737,737,0
20240229,115800,10346517,737,737,737,737,0
20240229,115700,10346517,737,737,737,737,0
20240229,115600,10346517,737,737,737,737,0
20240229,115500,10346517,737,737,737,737,14
20240229,115400,10336199,738,738,738,738,0
20240229,115300,10336199,738,738,738,738,0
20240229,115200,10336199,738,738,738,738,284
20240229,115100,10126607,738,738,738,738,0
20240229,115000,10126607,738,738,738,738,0
20240229,114900,10126607,738,738,738,738,0
20240229,114800,10126607,738,738,738,738,0
20240229,114700,10126607,738,738,738,738,70
20240229,114600,10074947,738,738,738,738,0
20240229,114500,10074947,738,738,738,738,0
20240229,114400,10074947,738,738,738,738,0
20240229,114300,10074947,738,738,738,738,2
20240229,114200,10073471,738,738,738,738,20
20240229,114100,10058711,738,738,738,738,0
20240229,114000,10058711,738,738,738,738,3
20240229,113900,10056497,738,738,738,738,0
20240229,113800,10056497,738,738,738,738,0
20240229,113700,10056497,738,738,738,738,6
20240229,113600,10052069,738,738,738,738,0
20240229,113500,10052069,738,738,738,738,10
20240229,113400,10044689,738,738,738,738,0
20240229,113300,10044689,738,738,738,738,0
20240229,113200,10044689,738,738,738,738,0
20240229,113100,10044689,738,738,738,738,0
20240229,113000,10044689,738,738,738,738,0
20240229,112900,10044689,738,738,738,738,50
20240229,112800,10007789,738,738,738,738,44
20240229,112700,9975317,738,738,738,738,0
20240229,112600,9975317,738,738,738,738,0
20240229,112500,9975317,738,738,738,738,0
20240229,112400,9975317,738,738,738,738,2
20240229,112300,9973841,738,738,738,738,0
20240229,112200,9973841,738,738,738,738,30
20240229,112100,9951701,738,738,738,738,0
20240229,112000,9951701,738,738,738,738,0
20240229,111900,9951701,738,738,738,738,0
20240229,111800,9951701,738,738,738,738,0
20240229,111700,9951701,738,738,738,738,0
20240229,111600,9951701,738,738,738,738,0
20240229,111500,9951701,738,738,738,738,0
20240229,111400,9951701,738,738,738,738,0
20240229,111300,9951701,738,738,738,738,0
20240229,111200,9951701,738,738,738,738,0
20240229,111100,9951701,738,738,738,738,1
20240229,111000,9950963,738,738,738,738,0
20240229,110900,9950963,738,738,738,738,0
20240229,110800,9950963,738,738,738,738,0
20240229,110700,9950963,738,738,738,738,0
20240229,110600,9950963,738,738,738,738,0
20240229,110500,9950963,738,738,738,738,0
20240229,110400,9950963,738,738,738,738,0
20240229,110300,9950963,738,738,738,738,0
20240229,110200,9950963,738,738,738,738,0
20240229,110100,9950963,738,738,738,738,0
20240229,110000,9950963,738,736,738,736,2
20240229,105900,9949489,736,736,736,736,0
20240229,105800,9949489,736,736,736,736,3
20240229,105700,9947281,736,738,738,736,96
20240229,105600,9876439,740,740,740,740,0
20240229,105500,9876439,740,740,740,740,0
20240229,105400,9876439,740,740,740,740,0
20240229,105300,9876439,740,740,740,740,4
20240229,105200,9873479,740,740,740,739,6
20240229,105100,9869043,740,740,740,740,0
20240229,105000,9869043,740,740,740,740,0
20240229,104900,9869043,740,740,740,740,1
20240229,104800,9868303,739,739,739,739,2
20240229,104700,9866825,741,741,741,741,0
20240229,104600,9866825,741,741,741,741,0
20240229,104500,9866825,741,741,741,741,0
20240229,104400,9866825,741,741,741,741,0
20240229,104300,9866825,741,740,741,740,5
20240229,104200,9863124,739,739,739,739,0
20240229,104100,9863124,739,739,739,739,2
20240229,104000,9861646,741,741,741,741,0
20240229,103900,9861646,741,741,741,741,0
20240229,103800,9861646,741,741,741,741,0
20240229,103700,9861646,741,741,741,741,0
20240229,103600,9861646,741,741,741,741,2
20240229,103500,9860164,739,739,739,739,14
20240229,103400,9849818,738,738,738,738,0
20240229,103300,9849818,738,738,738,738,0
20240229,103200,9849818,738,738,738,738,3
20240229,103100,9847604,738,738,738,738,6
20240229,103000,9843176,739,739,739,739,28
20240229,102900,9822484,739,739,739,739,1
20240229,102800,9821745,738,738,738,738,0
20240229,102700,9821745,738,738,738,738,0
20240229,102600,9821745,738,738,738,738,2
20240229,102500,9820269,738,738,738,738,0
20240229,102400,9820269,738,738,738,738,0
20240229,102300,9820269,738,738,738,738,6
20240229,102200,9815841,739,739,739,739,0
20240229,102100,9815841,739,739,739,739,0
20240229,102000,9815841,739,739,739,739,1
20240229,101900,9815102,739,739,739,739,2
20240229,101800,9813624,739,739,739,739,0
20240229,101700,9813624,739,739,739,739,0
20240229,101600,9813624,739,739,739,739,0
20240229,101500,9813624,739,739,739,739,0
20240229,101400,9813624,739,739,739,739,1
20240229,101300,9812885,739,739,739,739,0
20240229,101200,9812885,739,739,739,739,0
20240229,101100,9812885,739,739,739,739,3
20240229,101000,9810668,739,739,739,739,0
20240229,100900,9810668,739,739,739,739,0
20240229,100800,9810668,739,739,739,739,0
20240229,100700,9810668,739,739,739,739,0
20240229,100600,9810668,739,739,739,739,0
20240229,100500,9810668,739,739,739,739,10
20240229,100400,9803278,739,737,739,731,796
20240229,100300,9219635,741,740,741,740,12
20240229,100200,9210744,741,741,741,741,0
20240229,100100,9210744,741,741,741,741,1
20240229,100000,9210003,739,741,741,739,8341
20240229,095900,3029722,742,742,742,742,1
20240229,095800,3028980,742,742,742,742,0
20240229,095700,3028980,742,742,742,742,0
20240229,095600,3028980,742,742,742,742,0
20240229,095500,3028980,742,741,742,741,4
20240229,095400,3026015,741,741,741,741,3
20240229,095300,3023792,741,741,741,741,85
20240229,095200,2960807,740,740,740,740,0
20240229,095100,2960807,740,740,740,740,3
20240229,095000,2958587,740,740,740,740,0
20240229,094900,2958587,740,740,740,740,0
20240229,094800,2958587,740,740,740,740,3
20240229,094700,2956367,740,740,740,740,0
20240229,094600,2956367,740,740,740,740,0
20240229,094500,2956367,740,740,740,740,85
20240229,094400,2893467,740,740,740,740,65
20240229,094300,2845367,743,740,743,740,1781
20240229,094200,1527424,743,743,743,743,1
20240229,094100,1526681,745,745,745,745,0
20240229,094000,1526681,745,745,745,745,0
20240229,093900,1526681,745,741,745,740,1004
20240229,093800,783631,746,746,746,746,10
20240229,093700,776171,746,746,746,746,2
20240229,093600,774679,747,747,747,747,0
20240229,093500,774679,747,745,747,745,23
20240229,093400,757511,745,743,745,743,11
20240229,093300,749336,743,743,743,743,0
20240229,093200,749336,743,743,743,743,2
20240229,093100,747850,743,743,743,743,10
20240229,093000,740420,743,743,743,743,0
20240229,092900,740420,743,743,743,743,0
20240229,092800,740420,743,743,743,743,0
20240229,092700,740420,743,743,743,743,0
20240229,092600,740420,743,743,743,743,0
20240229,092500,740420,743,743,743,743,0
20240229,092400,740420,743,743,743,743,0
20240229,092300,740420,743,743,743,743,1
20240229,092200,739677,739,739,739,739,0
20240229,092100,739677,739,739,739,739,1
20240229,092000,738938,744,744,744,744,0
20240229,091900,738938,744,744,744,744,0
20240229,091800,738938,744,744,744,744,0
20240229,091700,738938,744,744,744,744,108
20240229,091600,658586,745,745,745,745,0
20240229,091500,658586,745,745,745,745,0
20240229,091400,658586,745,746,746,745,19
20240229,091300,644422,747,747,747,747,0
20240229,091200,644422,747,747,747,747,0
20240229,091100,644422,747,747,747,747,0
20240229,091000,644422,747,747,747,747,0
20240229,090900,644422,747,747,747,747,0
20240229,090800,644422,747,747,747,747,362
20240229,090700,374008,747,747,747,747,0
20240229,090600,374008,747,747,747,747,1
20240229,090500,373261,737,737,737,737,0
20240229,090400,373261,737,737,737,737,8
20240229,090300,367365,748,748,748,748,130
20240229,090200,270125,749,749,749,749,0
20240229,090100,270125,749,749,749,749,0
20240229,090000,270125,749,736,749,736,367