stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,190100,183616286,338,338,338,338,2126
20240227,190000,183616286,338,338,338,338,0
20240227,185900,183616286,338,338,338,338,0
20240227,185800,183616286,338,338,338,338,0
20240227,185700,183616286,338,338,338,338,0
20240227,185600,183616286,338,338,338,338,0
20240227,185500,183616286,338,338,338,338,0
20240227,185400,183616286,338,338,338,338,0
20240227,185300,183616286,338,338,338,338,0
20240227,185200,183616286,338,338,338,338,0
20240227,185100,183616286,338,338,338,338,0
20240227,185000,183616286,338,338,338,338,0
20240227,184900,183616286,338,338,338,338,0
20240227,184800,183616286,338,338,338,338,0
20240227,184700,183616286,338,338,338,338,0
20240227,184600,183616286,338,338,338,338,0
20240227,184500,183616286,338,338,338,338,0
20240227,184400,183616286,338,338,338,338,0
20240227,184300,183616286,338,338,338,338,0
20240227,184200,183616286,338,338,338,338,0
20240227,184100,183616286,338,338,338,338,0
20240227,184000,183616286,338,338,338,338,0
20240227,183900,183616286,338,338,338,338,0
20240227,183800,183616286,338,338,338,338,0
20240227,183700,183616286,338,338,338,338,0
20240227,183600,183616286,338,338,338,338,0
20240227,183500,183616286,338,338,338,338,0
20240227,183400,183616286,338,338,338,338,0
20240227,183300,183616286,338,338,338,338,0
20240227,183200,183616286,338,338,338,338,0
20240227,183100,183616286,338,338,338,338,2126
20240227,183000,183616286,338,338,338,338,0
20240227,182900,183616286,338,338,338,338,0
20240227,182800,183616286,338,338,338,338,0
20240227,182700,183616286,338,338,338,338,0
20240227,182600,183616286,338,338,338,338,0
20240227,182500,183616286,338,338,338,338,0
20240227,182400,183616286,338,338,338,338,0
20240227,182300,183616286,338,338,338,338,0
20240227,182200,183616286,338,338,338,338,0
20240227,182100,183616286,338,338,338,338,0
20240227,182000,183616286,338,338,338,338,0
20240227,181900,183616286,338,338,338,338,0
20240227,181800,183616286,338,338,338,338,0
20240227,181700,183616286,338,338,338,338,0
20240227,181600,183616286,338,338,338,338,0
20240227,181500,183616286,338,338,338,338,0
20240227,181400,183616286,338,338,338,338,0
20240227,181300,183616286,338,338,338,338,0
20240227,181200,183616286,338,338,338,338,0
20240227,181100,183616286,338,338,338,338,0
20240227,181000,183616286,338,338,338,338,0
20240227,180900,183616286,338,338,338,338,0
20240227,180800,183616286,338,338,338,338,0
20240227,180700,183616286,338,338,338,338,0
20240227,180600,183616286,338,338,338,338,0
20240227,180500,183616286,338,338,338,338,0
20240227,180400,183616286,338,338,338,338,0
20240227,180300,183616286,338,338,338,338,0
20240227,180200,183616286,338,338,338,338,0
20240227,180100,183616286,338,338,338,338,2126
20240227,180000,183616286,338,338,338,338,0
20240227,175900,183616286,338,338,338,338,0
20240227,175800,183616286,338,338,338,338,0
20240227,175700,183616286,338,338,338,338,0
20240227,175600,183616286,338,338,338,338,0
20240227,175500,183616286,338,338,338,338,0
20240227,175400,183616286,338,338,338,338,0
20240227,175300,183616286,338,338,338,338,0
20240227,175200,183616286,338,338,338,338,0
20240227,175100,183616286,338,338,338,338,0
20240227,175000,183616286,338,338,338,338,0
20240227,174900,183616286,338,338,338,338,0
20240227,174800,183616286,338,338,338,338,0
20240227,174700,183616286,338,338,338,338,0
20240227,174600,183616286,338,338,338,338,0
20240227,174500,183616286,338,338,338,338,0
20240227,174400,183616286,338,338,338,338,0
20240227,174300,183616286,338,338,338,338,0
20240227,174200,183616286,338,338,338,338,0
20240227,174100,183616286,338,338,338,338,0
20240227,174000,183616286,338,338,338,338,0
20240227,173900,183616286,338,338,338,338,0
20240227,173800,183616286,338,338,338,338,0
20240227,173700,183616286,338,338,338,338,0
20240227,173600,183616286,338,338,338,338,0
20240227,173500,183616286,338,338,338,338,0
20240227,173400,183616286,338,338,338,338,0
20240227,173300,183616286,338,338,338,338,0
20240227,173200,183616286,338,338,338,338,0
20240227,173100,183616286,338,338,338,338,2126
20240227,173000,183616286,338,338,338,338,0
20240227,172900,183616286,338,338,338,338,0
20240227,172800,183616286,338,338,338,338,0
20240227,172700,183616286,338,338,338,338,0
20240227,172600,183616286,338,338,338,338,0
20240227,172500,183616286,338,338,338,338,0
20240227,172400,183616286,338,338,338,338,0
20240227,172300,183616286,338,338,338,338,0
20240227,172200,183616286,338,338,338,338,0
20240227,172100,183616286,338,338,338,338,0
20240227,172000,183616286,338,338,338,338,0
20240227,171900,183616286,338,338,338,338,0
20240227,171800,183616286,338,338,338,338,0
20240227,171700,183616286,338,338,338,338,0
20240227,171600,183616286,338,338,338,338,0
20240227,171500,183616286,338,338,338,338,0
20240227,171400,183616286,338,338,338,338,0
20240227,171300,183616286,338,338,338,338,0
20240227,171200,183616286,338,338,338,338,0
20240227,171100,183616286,338,338,338,338,0
20240227,171000,183616286,338,338,338,338,0
20240227,170900,183616286,338,338,338,338,0
20240227,170800,183616286,338,338,338,338,0
20240227,170700,183616286,338,338,338,338,0
20240227,170600,183616286,338,338,338,338,0
20240227,170500,183616286,338,338,338,338,0
20240227,170400,183616286,338,338,338,338,0
20240227,170300,183616286,338,338,338,338,0
20240227,170200,183616286,338,338,338,338,0
20240227,170100,183616286,338,338,338,338,2126
20240227,170000,183616286,338,338,338,338,0
20240227,165900,183616286,338,338,338,338,0
20240227,165800,183616286,338,338,338,338,0
20240227,165700,183616286,338,338,338,338,0
20240227,165600,183616286,338,338,338,338,0
20240227,165500,183616286,338,338,338,338,0
20240227,165400,183616286,338,338,338,338,0
20240227,165300,183616286,338,338,338,338,0
20240227,165200,183616286,338,338,338,338,0
20240227,165100,183616286,338,338,338,338,0
20240227,165000,183616286,338,338,338,338,0
20240227,164900,183616286,338,338,338,338,0
20240227,164800,183616286,338,338,338,338,0
20240227,164700,183616286,338,338,338,338,0
20240227,164600,183616286,338,338,338,338,0
20240227,164500,183616286,338,338,338,338,0
20240227,164400,183616286,338,338,338,338,0
20240227,164300,183616286,338,338,338,338,0
20240227,164200,183616286,338,338,338,338,0
20240227,164100,183616286,338,338,338,338,0
20240227,164000,183616286,338,338,338,338,0
20240227,163900,183616286,338,338,338,338,0
20240227,163800,183616286,338,338,338,338,0
20240227,163700,183616286,338,338,338,338,0
20240227,163600,183616286,338,338,338,338,0
20240227,163500,183616286,338,338,338,338,0
20240227,163400,183616286,338,338,338,338,0
20240227,163300,183616286,338,338,338,338,0
20240227,163200,183616286,338,338,338,338,0
20240227,163100,183616286,338,338,338,338,2126
20240227,163000,183616286,338,338,338,338,0
20240227,162900,183616286,338,338,338,338,0
20240227,162800,183616286,338,338,338,338,0
20240227,162700,183616286,338,338,338,338,0
20240227,162600,183616286,338,338,338,338,0
20240227,162500,183616286,338,338,338,338,0
20240227,162400,183616286,338,338,338,338,0
20240227,162300,183616286,338,338,338,338,0
20240227,162200,183616286,338,338,338,338,0
20240227,162100,183616286,338,338,338,338,0
20240227,162000,183616286,338,338,338,338,0
20240227,161900,183616286,338,338,338,338,0
20240227,161800,183616286,338,338,338,338,0
20240227,161700,183616286,338,338,338,338,0
20240227,161600,183616286,338,338,338,338,0
20240227,161500,183616286,338,338,338,338,0
20240227,161400,183616286,338,338,338,338,0
20240227,161300,183616286,338,338,338,338,0
20240227,161200,183616286,338,338,338,338,0
20240227,161100,183616286,338,338,338,338,0
20240227,161000,183616286,338,338,338,338,0
20240227,160900,183616286,338,338,338,338,0
20240227,160800,183616286,338,338,338,338,0
20240227,160700,183616286,338,338,338,338,0
20240227,160600,183616286,338,338,338,338,0
20240227,160500,183616286,338,338,338,338,0
20240227,160400,183616286,338,338,338,338,0
20240227,160300,183616286,338,338,338,338,0
20240227,160200,183616286,338,338,338,338,0
20240227,160100,183616286,338,338,338,338,2126
20240227,160000,183616286,338,338,338,338,0
20240227,155900,183616286,338,338,338,338,0
20240227,155800,183616286,338,338,338,338,0
20240227,155700,183616286,338,338,338,338,0
20240227,155600,183616286,338,338,338,338,0
20240227,155500,183616286,338,338,338,338,0
20240227,155400,183616286,338,338,338,338,0
20240227,155300,183616286,338,338,338,338,0
20240227,155200,183616286,338,338,338,338,0
20240227,155100,183616286,338,338,338,338,0
20240227,155000,183616286,338,338,338,338,0
20240227,154900,183616286,338,338,338,338,0
20240227,154800,183616286,338,338,338,338,0
20240227,154700,183616286,338,338,338,338,0
20240227,154600,183616286,338,338,338,338,0
20240227,154500,183616286,338,338,338,338,0
20240227,154400,183616286,338,338,338,338,0
20240227,154300,183616286,338,338,338,338,0
20240227,154200,183616286,338,338,338,338,0
20240227,154100,183616286,338,338,338,338,0
20240227,154000,183616286,338,338,338,338,0
20240227,153900,183616286,338,338,338,338,0
20240227,153800,183616286,338,338,338,338,0
20240227,153700,183616286,338,338,338,338,0
20240227,153600,183616286,338,338,338,338,0
20240227,153500,183616286,338,338,338,338,0
20240227,153400,183616286,338,338,338,338,0
20240227,153300,183616286,338,338,338,338,0
20240227,153200,183616286,338,338,338,338,0
20240227,153100,183616286,338,338,338,338,2126
20240227,153000,183616286,338,338,338,338,2126
20240227,152900,182897698,338,338,338,338,0
20240227,152800,182897698,338,338,338,338,0
20240227,152700,182897698,338,338,338,338,0
20240227,152600,182897698,338,338,338,338,0
20240227,152500,182897698,338,338,338,338,0
20240227,152400,182897698,338,338,338,338,0
20240227,152300,182897698,338,338,338,338,0
20240227,152200,182897698,338,338,338,338,0
20240227,152100,182897698,338,338,338,338,0
20240227,152000,182897698,338,338,338,338,0
20240227,151900,182897698,338,337,338,337,133
20240227,151800,182852862,338,337,338,337,6
20240227,151700,182850837,338,337,338,337,6
20240227,151600,182848812,337,337,338,337,320
20240227,151500,182740938,338,337,338,337,2335
20240227,151400,181952012,337,337,338,337,8040
20240227,151300,179234532,338,336,338,336,85
20240227,151200,179205885,338,337,338,337,17
20240227,151100,179200151,338,337,338,336,431
20240227,151000,179055080,338,338,338,336,59
20240227,150900,179035193,337,337,338,336,19
20240227,150800,179028790,337,337,337,337,598
20240227,150700,178827264,337,337,337,335,2131
20240227,150600,178111149,336,336,337,335,434
20240227,150500,177965316,336,336,336,336,610
20240227,150400,177760356,337,337,338,336,12023
20240227,150300,173720042,338,338,338,337,286
20240227,150200,173623658,337,337,338,336,259
20240227,150100,173536228,336,337,337,336,7500
20240227,150000,171016227,338,338,338,338,0
20240227,145900,171016227,338,337,338,337,5
20240227,145800,171014538,338,337,338,336,11703
20240227,145700,167082324,338,337,338,336,1801
20240227,145600,166477085,338,336,338,336,13
20240227,145500,166472703,338,338,338,338,200
20240227,145400,166405103,338,337,338,336,304
20240227,145300,166302662,337,337,337,337,50
20240227,145200,166285812,338,338,338,338,0
20240227,145100,166285812,338,338,338,338,0
20240227,145000,166285812,338,338,338,337,2209
20240227,144900,165541376,338,338,338,338,0
20240227,144800,165541376,338,338,338,338,0
20240227,144700,165541376,338,338,338,338,0
20240227,144600,165541376,338,338,338,338,0
20240227,144500,165541376,338,337,338,337,81
20240227,144400,165514078,337,337,337,337,8
20240227,144300,165511382,337,337,337,336,14
20240227,144200,165506665,338,336,338,336,23
20240227,144100,165498912,337,337,337,336,324
20240227,144000,165389725,338,338,338,338,0
20240227,143900,165389725,338,338,338,338,0
20240227,143800,165389725,338,337,338,337,5
20240227,143700,165388039,338,338,338,337,8
20240227,143600,165385339,338,337,338,337,116
20240227,143500,165346136,338,338,338,338,3
20240227,143400,165345122,338,337,338,337,4
20240227,143300,165343772,336,336,336,336,0
20240227,143200,165343772,336,336,336,336,176
20240227,143100,165284636,338,337,338,336,4
20240227,143000,165283287,336,338,338,336,6734
20240227,142900,163020656,336,337,337,336,2
20240227,142800,163019983,336,338,338,336,11161
20240227,142700,159258651,338,337,338,337,40
20240227,142600,159245169,337,337,337,337,1042
20240227,142500,158894015,337,337,337,337,0
20240227,142400,158894015,337,337,337,337,136
20240227,142300,158848183,338,338,338,338,0
20240227,142200,158848183,338,338,338,338,144
20240227,142100,158799511,337,337,337,337,1000
20240227,142000,158462511,337,337,337,337,0
20240227,141900,158462511,337,337,337,337,0
20240227,141800,158462511,337,337,337,337,0
20240227,141700,158462511,337,337,337,337,0
20240227,141600,158462511,337,337,337,337,0
20240227,141500,158462511,337,337,337,337,0
20240227,141400,158462511,337,337,337,337,0
20240227,141300,158462511,337,337,337,337,0
20240227,141200,158462511,337,337,337,337,1
20240227,141100,158462174,336,336,336,336,0
20240227,141000,158462174,336,337,337,336,2450
20240227,140900,157638776,337,337,337,337,0
20240227,140800,157638776,337,338,339,337,8151
20240227,140700,154875941,338,338,338,338,0
20240227,140600,154875941,338,337,338,337,301
20240227,140500,154774503,339,339,339,339,0
20240227,140400,154774503,339,339,339,339,0
20240227,140300,154774503,339,339,339,339,0
20240227,140200,154774503,339,339,339,339,0
20240227,140100,154774503,339,339,339,339,10
20240227,140000,154771113,337,337,337,337,0
20240227,135900,154771113,337,337,337,337,1
20240227,135800,154770776,338,338,338,337,3
20240227,135700,154769763,339,339,339,339,0
20240227,135600,154769763,339,338,339,338,10
20240227,135500,154766375,337,338,339,337,573
20240227,135400,154572383,338,337,338,337,2549
20240227,135300,153710963,339,337,339,337,7379
20240227,135200,151216833,337,337,337,337,150
20240227,135100,151166283,337,337,337,337,8
20240227,135000,151163587,337,337,337,337,2
20240227,134900,151162913,337,337,337,337,11
20240227,134800,151159206,337,337,337,337,10
20240227,134700,151155836,336,337,337,336,19
20240227,134600,151149435,337,337,337,337,0
20240227,134500,151149435,337,337,337,337,13
20240227,134400,151145054,337,337,337,337,74
20240227,134300,151120116,337,337,338,337,1422
20240227,134200,150640901,337,337,337,337,10
20240227,134100,150637531,337,337,337,337,6
20240227,134000,150635509,337,337,337,337,60
20240227,133900,150615289,337,337,337,335,9988
20240227,133800,147266843,337,337,337,337,0
20240227,133700,147266843,337,337,337,337,0
20240227,133600,147266843,337,337,337,337,12
20240227,133500,147262799,337,337,337,337,33
20240227,133400,147251678,336,336,336,335,4500
20240227,133300,145740378,335,336,336,335,20001
20240227,133200,139020043,337,337,337,337,0
20240227,133100,139020043,337,337,337,337,20
20240227,133000,139013303,337,337,337,337,0
20240227,132900,139013303,337,337,337,337,400
20240227,132800,138878503,337,337,337,337,0
20240227,132700,138878503,337,337,337,337,0
20240227,132600,138878503,337,337,337,337,0
20240227,132500,138878503,337,337,338,337,9
20240227,132400,138875464,338,338,338,338,1
20240227,132300,138875126,338,338,338,338,0
20240227,132200,138875126,338,338,338,338,1
20240227,132100,138874788,338,338,338,338,1
20240227,132000,138874450,338,338,338,337,3
20240227,131900,138873437,336,336,336,336,0
20240227,131800,138873437,336,337,337,336,5
20240227,131700,138871756,337,337,337,337,1054
20240227,131600,138516558,337,337,337,337,0
20240227,131500,138516558,337,337,337,337,50
20240227,131400,138499708,337,337,337,337,0
20240227,131300,138499708,337,337,337,337,100
20240227,131200,138466008,338,338,338,338,0
20240227,131100,138466008,338,338,338,338,1
20240227,131000,138465670,338,337,338,337,21
20240227,130900,138458592,338,338,338,338,1
20240227,130800,138458254,337,337,337,337,0
20240227,130700,138458254,337,337,337,337,0
20240227,130600,138458254,337,337,337,337,700
20240227,130500,138222354,338,338,338,338,6
20240227,130400,138220326,338,338,338,338,1
20240227,130300,138219988,338,338,338,338,0
20240227,130200,138219988,338,338,338,338,0
20240227,130100,138219988,338,338,338,337,3301
20240227,130000,137107544,339,339,339,339,0
20240227,125900,137107544,339,339,339,339,0
20240227,125800,137107544,339,339,339,339,1
20240227,125700,137107205,336,338,338,336,2200
20240227,125600,136367653,338,337,338,337,2
20240227,125500,136366978,339,337,339,337,10002
20240227,125400,132996300,337,338,338,337,11000
20240227,125300,129289074,339,339,339,339,0
20240227,125200,129289074,339,339,339,339,2
20240227,125100,129288396,338,338,338,338,1000
20240227,125000,128950396,339,339,339,339,0
20240227,124900,128950396,339,339,339,339,0
20240227,124800,128950396,339,339,339,339,42
20240227,124700,128936158,339,340,340,338,1095
20240227,124600,128564953,339,340,340,339,3
20240227,124500,128563935,340,340,340,340,3
20240227,124400,128562915,339,339,339,339,5
20240227,124300,128561220,340,339,340,339,58
20240227,124200,128541556,338,339,339,338,279
20240227,124100,128446976,339,339,339,339,2551
20240227,124000,127582187,340,340,340,340,4
20240227,123900,127580827,342,342,343,339,21096
20240227,123800,120365997,342,339,343,339,22900
20240227,123700,112544227,341,340,341,339,22252
20240227,123600,104980586,339,339,339,339,7221
20240227,123500,102532667,339,339,340,338,7
20240227,123400,102530296,338,339,340,338,12
20240227,123300,102526228,340,339,340,339,12
20240227,123200,102522158,339,339,340,338,2932
20240227,123100,101528211,340,338,340,338,10013
20240227,123000,98136707,338,336,338,336,3
20240227,122900,98135696,338,337,338,336,312
20240227,122800,98030552,337,337,337,337,300
20240227,122700,97929452,338,338,338,338,6101
20240227,122600,95867314,338,338,338,338,1
20240227,122500,95866976,337,337,337,337,11
20240227,122400,95863269,338,338,338,338,0
20240227,122300,95863269,338,338,338,338,0
20240227,122200,95863269,338,338,338,338,0
20240227,122100,95863269,338,338,338,338,0
20240227,122000,95863269,338,338,338,338,0
20240227,121900,95863269,338,338,338,338,968
20240227,121800,95536085,338,337,338,337,1134
20240227,121700,95152893,337,338,338,337,2743
20240227,121600,94228501,337,337,337,337,0
20240227,121500,94228501,337,337,337,337,0
20240227,121400,94228501,337,337,337,337,1
20240227,121300,94228164,337,337,337,337,204
20240227,121200,94159416,337,337,337,337,401
20240227,121100,94024279,337,337,337,337,80
20240227,121000,93997319,337,337,337,337,120
20240227,120900,93956879,338,338,338,338,1
20240227,120800,93956541,337,337,337,337,200
20240227,120700,93889141,337,337,337,337,1113
20240227,120600,93514060,338,338,338,338,0
20240227,120500,93514060,338,338,338,338,0
20240227,120400,93514060,338,337,338,337,2
20240227,120300,93513385,337,338,338,337,37
20240227,120200,93500915,338,338,338,338,0
20240227,120100,93500915,338,337,338,337,913
20240227,120000,93193233,338,338,338,338,0
20240227,115900,93193233,338,338,338,338,1
20240227,115800,93192895,338,337,338,337,78
20240227,115700,93166608,338,338,338,338,1600
20240227,115600,92625808,338,338,338,338,1
20240227,115500,92625470,338,338,338,338,1
20240227,115400,92625132,338,338,338,338,0
20240227,115300,92625132,338,338,338,338,2
20240227,115200,92624456,338,338,338,338,1600
20240227,115100,92083656,338,338,338,338,0
20240227,115000,92083656,338,338,338,338,0
20240227,114900,92083656,338,338,338,338,0
20240227,114800,92083656,338,338,338,338,6
20240227,114700,92081628,338,338,338,337,172
20240227,114600,92023662,336,336,336,336,10800
20240227,114500,88394862,336,339,339,336,4
20240227,114400,88393515,339,337,339,337,20613
20240227,114300,81446920,337,339,339,337,4
20240227,114200,81445568,339,338,339,338,2019
20240227,114100,80763145,338,339,339,338,3
20240227,114000,80762130,339,339,339,339,1
20240227,113900,80761791,339,339,339,339,0
20240227,113800,80761791,339,339,339,339,2
20240227,113700,80761113,339,339,339,339,0
20240227,113600,80761113,339,339,339,339,0
20240227,113500,80761113,339,339,339,339,1
20240227,113400,80760774,338,338,338,338,2000
20240227,113300,80084774,338,338,338,338,0
20240227,113200,80084774,338,338,338,338,0
20240227,113100,80084774,338,338,338,338,0
20240227,113000,80084774,338,338,338,338,779
20240227,112900,79821472,338,338,338,338,9
20240227,112800,79818430,338,338,338,338,71
20240227,112700,79794432,338,338,338,338,0
20240227,112600,79794432,338,337,338,337,3
20240227,112500,79793420,337,338,338,337,19
20240227,112400,79787009,338,338,338,338,2
20240227,112300,79786333,338,338,338,338,10
20240227,112200,79782953,337,337,337,337,0
20240227,112100,79782953,337,337,337,337,4
20240227,112000,79781605,338,338,338,338,1
20240227,111900,79781267,338,338,338,338,0
20240227,111800,79781267,338,338,338,338,1
20240227,111700,79780929,338,338,338,338,4
20240227,111600,79779577,338,338,338,338,0
20240227,111500,79779577,338,338,338,338,1
20240227,111400,79779239,338,338,338,338,3
20240227,111300,79778225,338,338,338,338,9
20240227,111200,79775183,338,337,338,337,2
20240227,111100,79774508,338,338,338,338,0
20240227,111000,79774508,338,338,338,338,0
20240227,110900,79774508,338,338,338,338,0
20240227,110800,79774508,338,338,338,338,0
20240227,110700,79774508,338,338,338,338,0
20240227,110600,79774508,338,338,338,338,25
20240227,110500,79766058,338,338,338,338,0
20240227,110400,79766058,338,338,338,338,235
20240227,110300,79686628,338,338,338,338,1000
20240227,110200,79348628,338,338,338,338,0
20240227,110100,79348628,338,338,338,338,0
20240227,110000,79348628,338,338,338,338,0
20240227,105900,79348628,338,338,338,338,0
20240227,105800,79348628,338,338,338,338,1
20240227,105700,79348290,338,338,338,338,1
20240227,105600,79347952,337,337,337,337,0
20240227,105500,79347952,337,337,337,337,200
20240227,105400,79280552,339,339,339,339,0
20240227,105300,79280552,339,339,339,339,0
20240227,105200,79280552,339,339,339,339,13
20240227,105100,79276145,339,339,339,339,0
20240227,105000,79276145,339,338,339,338,21
20240227,104900,79269045,338,338,338,338,2
20240227,104800,79268369,338,338,338,338,23
20240227,104700,79260595,338,338,338,338,46
20240227,104600,79245047,339,339,339,339,10
20240227,104500,79241657,337,337,337,337,0
20240227,104400,79241657,337,339,339,337,4
20240227,104300,79240305,338,338,338,338,1000
20240227,104200,78902305,338,338,338,338,627
20240227,104100,78690379,338,338,338,338,0
20240227,104000,78690379,338,339,339,338,1377
20240227,103900,78224952,338,338,338,338,1636
20240227,103800,77671984,337,337,337,337,1700
20240227,103700,77099084,338,338,338,338,32
20240227,103600,77088268,338,338,338,338,1
20240227,103500,77087930,337,337,338,337,861
20240227,103400,76797772,337,337,337,337,601
20240227,103300,76595235,337,337,337,337,32
20240227,103200,76584451,337,337,337,337,92
20240227,103100,76553447,337,337,337,337,98
20240227,103000,76520421,337,337,337,337,10
20240227,102900,76517051,337,337,337,337,4
20240227,102800,76515703,337,337,337,337,100
20240227,102700,76482003,337,337,338,337,8571
20240227,102600,73593226,337,338,338,336,25143
20240227,102500,65140167,339,338,339,338,354
20240227,102400,65020220,339,338,339,338,159
20240227,102300,64966477,339,339,339,339,0
20240227,102200,64966477,339,339,339,339,4
20240227,102100,64965121,339,339,339,339,2
20240227,102000,64964443,339,339,339,339,0
20240227,101900,64964443,339,338,339,338,3
20240227,101800,64963427,338,338,338,338,15
20240227,101700,64958357,339,339,339,339,19
20240227,101600,64951916,339,339,339,339,2
20240227,101500,64951238,339,339,339,339,0
20240227,101400,64951238,339,338,339,338,12
20240227,101300,64947181,338,338,338,338,1
20240227,101200,64946843,339,337,339,336,5154
20240227,101100,63214841,338,338,338,338,1
20240227,101000,63214503,338,338,338,338,0
20240227,100900,63214503,338,339,339,337,1811
20240227,100800,62604083,339,339,339,339,0
20240227,100700,62604083,339,339,339,339,0
20240227,100600,62604083,339,339,339,339,0
20240227,100500,62604083,339,339,339,339,0
20240227,100400,62604083,339,339,339,339,1
20240227,100300,62603744,337,337,337,337,0
20240227,100200,62603744,337,337,337,337,800
20240227,100100,62334144,339,339,339,339,2
20240227,100000,62333466,339,339,339,339,0
20240227,095900,62333466,339,339,339,339,0
20240227,095800,62333466,339,339,339,339,0
20240227,095700,62333466,339,339,339,339,1
20240227,095600,62333127,338,338,338,338,2
20240227,095500,62332451,338,338,338,337,1032
20240227,095400,61983636,339,339,339,337,4
20240227,095300,61982282,338,338,338,337,376
20240227,095200,61855195,338,338,338,338,115
20240227,095100,61816325,337,337,337,337,10582
20240227,095000,58250191,337,337,337,337,8
20240227,094900,58247495,337,336,337,336,485
20240227,094800,58084526,337,337,337,337,0
20240227,094700,58084526,337,337,337,337,62
20240227,094600,58063632,337,337,337,337,3
20240227,094500,58062621,337,337,337,337,100
20240227,094400,58028921,337,337,337,337,1
20240227,094300,58028584,337,337,337,337,0
20240227,094200,58028584,337,337,337,336,162
20240227,094100,57974150,336,337,337,335,51500
20240227,094000,40670650,338,338,338,338,2
20240227,093900,40669974,338,338,338,338,7
20240227,093800,40667608,338,338,338,338,20
20240227,093700,40660848,336,337,338,336,53001
20240227,093600,22816174,339,338,339,338,2
20240227,093500,22815497,338,338,339,337,28
20240227,093400,22806033,337,337,337,337,16
20240227,093300,22800641,338,338,339,338,1990
20240227,093200,22128019,338,339,339,338,126
20240227,093100,22085429,338,338,338,338,2197
20240227,093000,21342843,338,338,338,337,69
20240227,092900,21319522,337,338,338,337,6400
20240227,092800,19162322,339,338,339,338,4155
20240227,092700,17757928,338,338,338,338,0
20240227,092600,17757928,338,339,340,338,106
20240227,092500,17721994,340,339,340,338,5181
20240227,092400,15970634,339,339,339,338,9
20240227,092300,15967587,339,338,340,338,2019
20240227,092200,15285145,338,340,340,338,4
20240227,092100,15283787,338,339,340,338,5018
20240227,092000,13587682,340,338,340,338,1752
20240227,091900,12995403,340,339,340,339,477
20240227,091800,12833699,340,340,340,339,1007
20240227,091700,12492324,339,339,339,339,341
20240227,091600,12376725,340,340,340,340,0
20240227,091500,12376725,340,340,340,340,19
20240227,091400,12370265,340,340,340,340,7
20240227,091300,12367885,340,340,340,340,0
20240227,091200,12367885,340,340,340,340,0
20240227,091100,12367885,340,340,340,340,1
20240227,091000,12367545,340,340,340,340,0
20240227,090900,12367545,340,340,340,340,0
20240227,090800,12367545,340,340,340,338,8
20240227,090700,12364829,338,340,340,338,13921
20240227,090600,7651667,339,339,339,339,4
20240227,090500,7650311,339,342,342,339,2
20240227,090400,7649630,342,342,342,342,2
20240227,090300,7648946,342,340,342,340,7004
20240227,090200,5259040,341,340,341,339,1027
20240227,090100,4909883,339,339,339,339,433
20240227,090000,4763096,338,338,338,338,14092