stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,190400,186262834,908,908,908,908,22116
20240226,190300,186262834,908,908,908,908,0
20240226,190200,186262834,908,908,908,908,0
20240226,190100,186262834,908,908,908,908,0
20240226,190000,186262834,908,908,908,908,0
20240226,185900,186262834,908,908,908,908,0
20240226,185800,186262834,908,908,908,908,0
20240226,185700,186262834,908,908,908,908,0
20240226,185600,186262834,908,908,908,908,0
20240226,185500,186262834,908,908,908,908,0
20240226,185400,186262834,908,908,908,908,0
20240226,185300,186262834,908,908,908,908,0
20240226,185200,186262834,908,908,908,908,0
20240226,185100,186262834,908,908,908,908,0
20240226,185000,186262834,908,908,908,908,0
20240226,184900,186262834,908,908,908,908,0
20240226,184800,186262834,908,908,908,908,0
20240226,184700,186262834,908,908,908,908,0
20240226,184600,186262834,908,908,908,908,0
20240226,184500,186262834,908,908,908,908,0
20240226,184400,186262834,908,908,908,908,0
20240226,184300,186262834,908,908,908,908,0
20240226,184200,186262834,908,908,908,908,0
20240226,184100,186262834,908,908,908,908,0
20240226,184000,186262834,908,908,908,908,0
20240226,183900,186262834,908,908,908,908,0
20240226,183800,186262834,908,908,908,908,0
20240226,183700,186262834,908,908,908,908,0
20240226,183600,186262834,908,908,908,908,0
20240226,183500,186262834,908,908,908,908,0
20240226,183400,186262834,908,908,908,908,22116
20240226,183300,186262834,908,908,908,908,0
20240226,183200,186262834,908,908,908,908,0
20240226,183100,186262834,908,908,908,908,0
20240226,183000,186262834,908,908,908,908,0
20240226,182900,186262834,908,908,908,908,0
20240226,182800,186262834,908,908,908,908,0
20240226,182700,186262834,908,908,908,908,0
20240226,182600,186262834,908,908,908,908,0
20240226,182500,186262834,908,908,908,908,0
20240226,182400,186262834,908,908,908,908,0
20240226,182300,186262834,908,908,908,908,0
20240226,182200,186262834,908,908,908,908,0
20240226,182100,186262834,908,908,908,908,0
20240226,182000,186262834,908,908,908,908,0
20240226,181900,186262834,908,908,908,908,0
20240226,181800,186262834,908,908,908,908,0
20240226,181700,186262834,908,908,908,908,0
20240226,181600,186262834,908,908,908,908,0
20240226,181500,186262834,908,908,908,908,0
20240226,181400,186262834,908,908,908,908,0
20240226,181300,186262834,908,908,908,908,0
20240226,181200,186262834,908,908,908,908,0
20240226,181100,186262834,908,908,908,908,0
20240226,181000,186262834,908,908,908,908,0
20240226,180900,186262834,908,908,908,908,0
20240226,180800,186262834,908,908,908,908,0
20240226,180700,186262834,908,908,908,908,0
20240226,180600,186262834,908,908,908,908,0
20240226,180500,186262834,908,908,908,908,0
20240226,180400,186262834,908,908,908,908,22116
20240226,180300,186262834,908,908,908,908,0
20240226,180200,186262834,908,908,908,908,0
20240226,180100,186262834,908,908,908,908,0
20240226,180000,186262834,908,908,908,908,0
20240226,175900,186262834,908,908,908,908,0
20240226,175800,186262834,908,908,908,908,0
20240226,175700,186262834,908,908,908,908,0
20240226,175600,186262834,908,908,908,908,0
20240226,175500,186262834,908,908,908,908,0
20240226,175400,186262834,908,908,908,908,0
20240226,175300,186262834,908,908,908,908,0
20240226,175200,186262834,908,908,908,908,0
20240226,175100,186262834,908,908,908,908,0
20240226,175000,186262834,908,908,908,908,0
20240226,174900,186262834,908,908,908,908,0
20240226,174800,186262834,908,908,908,908,0
20240226,174700,186262834,908,908,908,908,0
20240226,174600,186262834,908,908,908,908,0
20240226,174500,186262834,908,908,908,908,0
20240226,174400,186262834,908,908,908,908,0
20240226,174300,186262834,908,908,908,908,0
20240226,174200,186262834,908,908,908,908,0
20240226,174100,186262834,908,908,908,908,0
20240226,174000,186262834,908,908,908,908,0
20240226,173900,186262834,908,908,908,908,0
20240226,173800,186262834,908,908,908,908,0
20240226,173700,186262834,908,908,908,908,0
20240226,173600,186262834,908,908,908,908,0
20240226,173500,186262834,908,908,908,908,0
20240226,173400,186262834,908,908,908,908,22116
20240226,173300,186262834,908,908,908,908,0
20240226,173200,186262834,908,908,908,908,0
20240226,173100,186262834,908,908,908,908,0
20240226,173000,186262834,908,908,908,908,0
20240226,172900,186262834,908,908,908,908,0
20240226,172800,186262834,908,908,908,908,0
20240226,172700,186262834,908,908,908,908,0
20240226,172600,186262834,908,908,908,908,0
20240226,172500,186262834,908,908,908,908,0
20240226,172400,186262834,908,908,908,908,0
20240226,172300,186262834,908,908,908,908,0
20240226,172200,186262834,908,908,908,908,0
20240226,172100,186262834,908,908,908,908,0
20240226,172000,186262834,908,908,908,908,0
20240226,171900,186262834,908,908,908,908,0
20240226,171800,186262834,908,908,908,908,0
20240226,171700,186262834,908,908,908,908,0
20240226,171600,186262834,908,908,908,908,0
20240226,171500,186262834,908,908,908,908,0
20240226,171400,186262834,908,908,908,908,0
20240226,171300,186262834,908,908,908,908,0
20240226,171200,186262834,908,908,908,908,0
20240226,171100,186262834,908,908,908,908,0
20240226,171000,186262834,908,908,908,908,0
20240226,170900,186262834,908,908,908,908,0
20240226,170800,186262834,908,908,908,908,0
20240226,170700,186262834,908,908,908,908,0
20240226,170600,186262834,908,908,908,908,0
20240226,170500,186262834,908,908,908,908,0
20240226,170400,186262834,908,908,908,908,22116
20240226,170300,186262834,908,908,908,908,0
20240226,170200,186262834,908,908,908,908,0
20240226,170100,186262834,908,908,908,908,0
20240226,170000,186262834,908,908,908,908,0
20240226,165900,186262834,908,908,908,908,0
20240226,165800,186262834,908,908,908,908,0
20240226,165700,186262834,908,908,908,908,0
20240226,165600,186262834,908,908,908,908,0
20240226,165500,186262834,908,908,908,908,0
20240226,165400,186262834,908,908,908,908,0
20240226,165300,186262834,908,908,908,908,0
20240226,165200,186262834,908,908,908,908,0
20240226,165100,186262834,908,908,908,908,0
20240226,165000,186262834,908,908,908,908,0
20240226,164900,186262834,908,908,908,908,0
20240226,164800,186262834,908,908,908,908,0
20240226,164700,186262834,908,908,908,908,0
20240226,164600,186262834,908,908,908,908,0
20240226,164500,186262834,908,908,908,908,0
20240226,164400,186262834,908,908,908,908,0
20240226,164300,186262834,908,908,908,908,0
20240226,164200,186262834,908,908,908,908,0
20240226,164100,186262834,908,908,908,908,0
20240226,164000,186262834,908,908,908,908,0
20240226,163900,186262834,908,908,908,908,0
20240226,163800,186262834,908,908,908,908,0
20240226,163700,186262834,908,908,908,908,0
20240226,163600,186262834,908,908,908,908,0
20240226,163500,186262834,908,908,908,908,0
20240226,163400,186262834,908,908,908,908,22116
20240226,163300,186262834,908,908,908,908,0
20240226,163200,186262834,908,908,908,908,0
20240226,163100,186262834,908,908,908,908,0
20240226,163000,186262834,908,908,908,908,0
20240226,162900,186262834,908,908,908,908,0
20240226,162800,186262834,908,908,908,908,0
20240226,162700,186262834,908,908,908,908,0
20240226,162600,186262834,908,908,908,908,0
20240226,162500,186262834,908,908,908,908,0
20240226,162400,186262834,908,908,908,908,0
20240226,162300,186262834,908,908,908,908,0
20240226,162200,186262834,908,908,908,908,0
20240226,162100,186262834,908,908,908,908,0
20240226,162000,186262834,908,908,908,908,0
20240226,161900,186262834,908,908,908,908,0
20240226,161800,186262834,908,908,908,908,0
20240226,161700,186262834,908,908,908,908,0
20240226,161600,186262834,908,908,908,908,0
20240226,161500,186262834,908,908,908,908,0
20240226,161400,186262834,908,908,908,908,0
20240226,161300,186262834,908,908,908,908,0
20240226,161200,186262834,908,908,908,908,0
20240226,161100,186262834,908,908,908,908,0
20240226,161000,186262834,908,908,908,908,0
20240226,160900,186262834,908,908,908,908,0
20240226,160800,186262834,908,908,908,908,0
20240226,160700,186262834,908,908,908,908,0
20240226,160600,186262834,908,908,908,908,0
20240226,160500,186262834,908,908,908,908,0
20240226,160400,186262834,908,908,908,908,22116
20240226,160300,186262834,908,908,908,908,0
20240226,160200,186262834,908,908,908,908,0
20240226,160100,186262834,908,908,908,908,0
20240226,160000,186262834,908,908,908,908,0
20240226,155900,186262834,908,908,908,908,0
20240226,155800,186262834,908,908,908,908,0
20240226,155700,186262834,908,908,908,908,0
20240226,155600,186262834,908,908,908,908,0
20240226,155500,186262834,908,908,908,908,0
20240226,155400,186262834,908,908,908,908,0
20240226,155300,186262834,908,908,908,908,0
20240226,155200,186262834,908,908,908,908,0
20240226,155100,186262834,908,908,908,908,0
20240226,155000,186262834,908,908,908,908,0
20240226,154900,186262834,908,908,908,908,0
20240226,154800,186262834,908,908,908,908,0
20240226,154700,186262834,908,908,908,908,0
20240226,154600,186262834,908,908,908,908,0
20240226,154500,186262834,908,908,908,908,0
20240226,154400,186262834,908,908,908,908,0
20240226,154300,186262834,908,908,908,908,0
20240226,154200,186262834,908,908,908,908,0
20240226,154100,186262834,908,908,908,908,0
20240226,154000,186262834,908,908,908,908,0
20240226,153900,186262834,908,908,908,908,0
20240226,153800,186262834,908,908,908,908,0
20240226,153700,186262834,908,908,908,908,0
20240226,153600,186262834,908,908,908,908,0
20240226,153500,186262834,908,908,908,908,0
20240226,153400,186262834,908,908,908,908,22116
20240226,153300,186262834,908,908,908,908,0
20240226,153200,186262834,908,908,908,908,0
20240226,153100,186262834,908,908,908,908,0
20240226,153000,186262834,908,908,908,908,22116
20240226,152900,166181506,895,895,895,895,0
20240226,152800,166181506,895,895,895,895,0
20240226,152700,166181506,895,895,895,895,0
20240226,152600,166181506,895,895,895,895,0
20240226,152500,166181506,895,895,895,895,0
20240226,152400,166181506,895,895,895,895,0
20240226,152300,166181506,895,895,895,895,0
20240226,152200,166181506,895,895,895,895,0
20240226,152100,166181506,895,895,895,895,0
20240226,152000,166181506,895,895,895,895,0
20240226,151900,166181506,895,897,897,894,10897
20240226,151800,156407752,897,897,897,897,0
20240226,151700,156407752,897,897,897,897,0
20240226,151600,156407752,897,897,897,897,1
20240226,151500,156406855,895,895,895,895,0
20240226,151400,156406855,895,895,895,895,1000
20240226,151300,155511855,897,897,897,897,0
20240226,151200,155511855,897,897,897,897,0
20240226,151100,155511855,897,897,897,897,0
20240226,151000,155511855,897,897,897,897,0
20240226,150900,155511855,897,897,897,897,1
20240226,150800,155510958,894,894,894,894,0
20240226,150700,155510958,894,894,894,894,0
20240226,150600,155510958,894,894,894,894,0
20240226,150500,155510958,894,894,894,894,0
20240226,150400,155510958,894,894,894,894,1800
20240226,150300,153901758,896,896,896,896,0
20240226,150200,153901758,896,896,896,896,765
20240226,150100,153216318,896,896,896,896,0
20240226,150000,153216318,896,896,896,896,1
20240226,145900,153215422,893,893,893,893,0
20240226,145800,153215422,893,893,893,893,0
20240226,145700,153215422,893,894,894,893,2001
20240226,145600,151428241,893,893,893,893,0
20240226,145500,151428241,893,895,895,892,680
20240226,145400,150820611,897,897,897,897,0
20240226,145300,150820611,897,897,897,897,0
20240226,145200,150820611,897,897,897,897,0
20240226,145100,150820611,897,897,897,897,7
20240226,145000,150814332,897,897,897,897,1
20240226,144900,150813435,895,895,895,895,2
20240226,144800,150811645,900,900,900,900,0
20240226,144700,150811645,900,900,900,900,0
20240226,144600,150811645,900,900,900,900,0
20240226,144500,150811645,900,900,900,900,0
20240226,144400,150811645,900,900,900,900,0
20240226,144300,150811645,900,900,900,900,0
20240226,144200,150811645,900,900,900,900,0
20240226,144100,150811645,900,900,900,900,0
20240226,144000,150811645,900,900,900,900,2
20240226,143900,150809845,900,900,900,900,0
20240226,143800,150809845,900,900,900,900,62
20240226,143700,150754045,900,900,900,900,0
20240226,143600,150754045,900,900,900,900,0
20240226,143500,150754045,900,900,900,900,0
20240226,143400,150754045,900,900,900,900,0
20240226,143300,150754045,900,900,900,900,0
20240226,143200,150754045,900,900,900,900,0
20240226,143100,150754045,900,900,900,900,60
20240226,143000,150700045,902,902,902,902,0
20240226,142900,150700045,902,902,902,902,0
20240226,142800,150700045,902,902,902,902,0
20240226,142700,150700045,902,902,902,902,0
20240226,142600,150700045,902,902,902,902,0
20240226,142500,150700045,902,895,902,894,252
20240226,142400,150473551,902,902,902,902,0
20240226,142300,150473551,902,902,902,902,0
20240226,142200,150473551,902,902,902,902,0
20240226,142100,150473551,902,902,902,902,0
20240226,142000,150473551,902,902,902,902,0
20240226,141900,150473551,902,902,902,902,0
20240226,141800,150473551,902,902,902,902,0
20240226,141700,150473551,902,902,902,902,0
20240226,141600,150473551,902,902,902,902,0
20240226,141500,150473551,902,902,902,902,0
20240226,141400,150473551,902,902,902,902,0
20240226,141300,150473551,902,902,902,902,1
20240226,141200,150472649,899,899,899,899,610
20240226,141100,149924259,904,904,904,904,0
20240226,141000,149924259,904,904,904,904,0
20240226,140900,149924259,904,904,904,904,0
20240226,140800,149924259,904,904,904,904,0
20240226,140700,149924259,904,904,904,904,0
20240226,140600,149924259,904,904,904,904,0
20240226,140500,149924259,904,904,904,904,0
20240226,140400,149924259,904,904,904,904,0
20240226,140300,149924259,904,904,904,904,0
20240226,140200,149924259,904,904,904,904,0
20240226,140100,149924259,904,893,904,892,91
20240226,140000,149843074,905,894,905,894,10000
20240226,135900,140879486,894,894,894,894,0
20240226,135800,140879486,894,894,894,894,0
20240226,135700,140879486,894,894,894,894,0
20240226,135600,140879486,894,894,894,894,0
20240226,135500,140879486,894,894,894,894,0
20240226,135400,140879486,894,894,894,894,0
20240226,135300,140879486,894,894,894,894,0
20240226,135200,140879486,894,894,894,894,0
20240226,135100,140879486,894,894,894,894,0
20240226,135000,140879486,894,894,894,894,0
20240226,134900,140879486,894,894,894,894,10
20240226,134800,140870546,894,894,894,894,0
20240226,134700,140870546,894,894,894,894,0
20240226,134600,140870546,894,894,894,894,0
20240226,134500,140870546,894,894,894,894,0
20240226,134400,140870546,894,894,894,894,0
20240226,134300,140870546,894,894,894,894,2
20240226,134200,140868758,894,894,894,894,223
20240226,134100,140669396,894,895,895,894,4229
20240226,134000,136888669,894,894,894,894,0
20240226,133900,136888669,894,894,894,894,2212
20240226,133800,134911141,895,895,895,895,100
20240226,133700,134821641,894,894,894,894,200
20240226,133600,134642841,894,894,894,894,3139
20240226,133500,131836575,894,894,894,894,0
20240226,133400,131836575,894,894,894,894,0
20240226,133300,131836575,894,894,894,894,0
20240226,133200,131836575,894,894,894,894,0
20240226,133100,131836575,894,894,894,894,0
20240226,133000,131836575,894,894,894,894,100
20240226,132900,131747175,894,894,894,894,0
20240226,132800,131747175,894,894,894,894,0
20240226,132700,131747175,894,894,894,894,0
20240226,132600,131747175,894,894,894,894,0
20240226,132500,131747175,894,894,894,894,0
20240226,132400,131747175,894,894,894,894,0
20240226,132300,131747175,894,894,894,894,64
20240226,132200,131689959,894,894,894,894,0
20240226,132100,131689959,894,894,894,894,0
20240226,132000,131689959,894,894,894,894,0
20240226,131900,131689959,894,894,894,894,212
20240226,131800,131500431,894,891,894,888,2312
20240226,131700,129445198,891,893,893,891,8019
20240226,131600,122293253,894,894,894,894,100
20240226,131500,122203853,893,893,893,893,0
20240226,131400,122203853,893,893,893,893,30
20240226,131300,122177063,894,894,894,894,123
20240226,131200,122067101,895,895,895,895,0
20240226,131100,122067101,895,895,895,895,0
20240226,131000,122067101,895,895,895,895,0
20240226,130900,122067101,895,895,895,895,0
20240226,130800,122067101,895,895,895,895,0
20240226,130700,122067101,895,895,895,895,1
20240226,130600,122066206,893,893,893,893,51
20240226,130500,122020663,893,893,893,893,0
20240226,130400,122020663,893,893,893,893,3000
20240226,130300,119341663,893,893,893,893,0
20240226,130200,119341663,893,893,893,893,2000
20240226,130100,117555663,893,893,893,893,0
20240226,130000,117555663,893,893,893,893,0
20240226,125900,117555663,893,893,893,893,0
20240226,125800,117555663,893,893,893,893,0
20240226,125700,117555663,893,893,893,893,0
20240226,125600,117555663,893,893,893,893,1000
20240226,125500,116662663,893,893,893,893,0
20240226,125400,116662663,893,893,893,893,0
20240226,125300,116662663,893,893,893,893,0
20240226,125200,116662663,893,893,893,893,0
20240226,125100,116662663,893,893,893,893,0
20240226,125000,116662663,893,893,893,893,7986
20240226,124900,109531165,893,893,893,893,0
20240226,124800,109531165,893,893,893,893,0
20240226,124700,109531165,893,894,894,893,573
20240226,124600,109018916,894,894,894,894,642
20240226,124500,108444968,895,895,895,895,0
20240226,124400,108444968,895,894,895,894,8
20240226,124300,108437815,895,895,895,895,0
20240226,124200,108437815,895,895,895,895,0
20240226,124100,108437815,895,895,895,895,258
20240226,124000,108206905,895,895,895,895,0
20240226,123900,108206905,895,895,895,895,0
20240226,123800,108206905,895,895,895,895,0
20240226,123700,108206905,895,895,895,895,0
20240226,123600,108206905,895,895,895,895,0
20240226,123500,108206905,895,895,895,895,0
20240226,123400,108206905,895,895,895,895,3
20240226,123300,108204220,895,895,895,895,0
20240226,123200,108204220,895,895,895,895,0
20240226,123100,108204220,895,896,896,895,11381
20240226,123000,98018125,897,897,897,897,0
20240226,122900,98018125,897,897,897,897,0
20240226,122800,98018125,897,897,897,897,0
20240226,122700,98018125,897,897,897,897,0
20240226,122600,98018125,897,897,897,897,0
20240226,122500,98018125,897,897,897,897,0
20240226,122400,98018125,897,897,897,897,0
20240226,122300,98018125,897,897,897,897,7
20240226,122200,98011846,898,898,898,898,1
20240226,122100,98010948,896,896,896,896,0
20240226,122000,98010948,896,896,896,896,0
20240226,121900,98010948,896,896,896,896,0
20240226,121800,98010948,896,896,896,896,0
20240226,121700,98010948,896,898,898,896,18562
20240226,121600,81372908,898,899,899,898,84
20240226,121500,81297421,899,899,899,899,0
20240226,121400,81297421,899,899,899,899,0
20240226,121300,81297421,899,899,899,899,0
20240226,121200,81297421,899,899,899,899,0
20240226,121100,81297421,899,899,899,899,0
20240226,121000,81297421,899,899,899,899,201
20240226,120900,81116722,899,899,899,899,0
20240226,120800,81116722,899,899,899,899,0
20240226,120700,81116722,899,899,899,899,38
20240226,120600,81082560,897,897,897,897,0
20240226,120500,81082560,897,897,897,897,0
20240226,120400,81082560,897,897,897,897,0
20240226,120300,81082560,897,897,897,897,0
20240226,120200,81082560,897,897,897,897,0
20240226,120100,81082560,897,897,897,897,0
20240226,120000,81082560,897,897,897,897,684
20240226,115900,80469012,899,899,899,899,0
20240226,115800,80469012,899,899,899,899,0
20240226,115700,80469012,899,899,899,899,0
20240226,115600,80469012,899,899,899,899,3
20240226,115500,80466315,899,899,899,899,1
20240226,115400,80465416,899,899,899,899,0
20240226,115300,80465416,899,899,899,899,0
20240226,115200,80465416,899,899,899,899,105
20240226,115100,80371021,899,899,899,899,0
20240226,115000,80371021,899,899,899,899,0
20240226,114900,80371021,899,899,899,899,0
20240226,114800,80371021,899,899,899,899,0
20240226,114700,80371021,899,899,899,899,2
20240226,114600,80369223,899,899,899,899,263
20240226,114500,80132786,899,899,899,899,0
20240226,114400,80132786,899,899,899,899,0
20240226,114300,80132786,899,899,899,899,0
20240226,114200,80132786,899,899,899,899,0
20240226,114100,80132786,899,899,899,899,360
20240226,114000,79809146,899,899,899,899,4418
20240226,113900,75837364,900,900,900,900,0
20240226,113800,75837364,900,900,900,900,30
20240226,113700,75810364,902,902,902,902,0
20240226,113600,75810364,902,902,902,902,0
20240226,113500,75810364,902,902,902,902,0
20240226,113400,75810364,902,902,902,902,0
20240226,113300,75810364,902,902,902,902,0
20240226,113200,75810364,902,902,902,902,0
20240226,113100,75810364,902,902,902,902,0
20240226,113000,75810364,902,902,902,902,0
20240226,112900,75810364,902,902,902,902,0
20240226,112800,75810364,902,902,902,902,0
20240226,112700,75810364,902,902,902,902,0
20240226,112600,75810364,902,902,902,902,0
20240226,112500,75810364,902,902,902,902,0
20240226,112400,75810364,902,902,902,902,0
20240226,112300,75810364,902,902,902,902,0
20240226,112200,75810364,902,902,902,902,0
20240226,112100,75810364,902,902,902,902,0
20240226,112000,75810364,902,902,902,902,0
20240226,111900,75810364,902,902,902,902,0
20240226,111800,75810364,902,902,902,902,21
20240226,111700,75791422,902,902,902,902,0
20240226,111600,75791422,902,902,902,902,0
20240226,111500,75791422,902,902,902,902,0
20240226,111400,75791422,902,902,902,902,0
20240226,111300,75791422,902,902,902,902,100
20240226,111200,75701222,902,902,902,902,0
20240226,111100,75701222,902,902,902,902,0
20240226,111000,75701222,902,902,902,902,0
20240226,110900,75701222,902,902,902,902,529
20240226,110800,75224064,903,903,903,903,0
20240226,110700,75224064,903,903,903,903,0
20240226,110600,75224064,903,903,903,903,0
20240226,110500,75224064,903,903,903,903,0
20240226,110400,75224064,903,903,903,903,20
20240226,110300,75206004,903,903,903,903,0
20240226,110200,75206004,903,903,903,903,0
20240226,110100,75206004,903,903,903,903,0
20240226,110000,75206004,903,902,903,902,3
20240226,105900,75203297,902,902,902,902,160
20240226,105800,75058977,902,902,902,902,1
20240226,105700,75058075,901,901,901,901,0
20240226,105600,75058075,901,901,901,901,0
20240226,105500,75058075,901,901,901,901,0
20240226,105400,75058075,901,901,901,901,0
20240226,105300,75058075,901,901,901,901,0
20240226,105200,75058075,901,901,901,901,0
20240226,105100,75058075,901,901,901,901,0
20240226,105000,75058075,901,901,901,901,0
20240226,104900,75058075,901,902,902,901,50
20240226,104800,75013005,902,902,902,902,0
20240226,104700,75013005,902,902,902,902,1
20240226,104600,75012103,899,899,899,899,0
20240226,104500,75012103,899,899,899,899,2
20240226,104400,75010305,899,899,899,899,0
20240226,104300,75010305,899,899,899,899,541
20240226,104200,74523946,897,897,897,897,0
20240226,104100,74523946,897,897,897,897,0
20240226,104000,74523946,897,897,897,897,1
20240226,103900,74523049,897,897,897,897,0
20240226,103800,74523049,897,897,897,897,0
20240226,103700,74523049,897,899,899,897,3002
20240226,103600,71830247,899,899,899,899,5
20240226,103500,71825752,899,899,899,899,2
20240226,103400,71823954,896,896,896,896,0
20240226,103300,71823954,896,896,896,896,1000
20240226,103200,70927954,896,896,896,896,0
20240226,103100,70927954,896,896,896,896,29
20240226,103000,70901970,896,896,896,896,1000
20240226,102900,70005970,896,897,897,896,59
20240226,102800,69953076,896,896,896,896,0
20240226,102700,69953076,896,896,896,896,0
20240226,102600,69953076,896,896,896,896,11
20240226,102500,69943220,899,899,899,899,0
20240226,102400,69943220,899,899,899,899,0
20240226,102300,69943220,899,899,899,899,0
20240226,102200,69943220,899,899,899,899,0
20240226,102100,69943220,899,899,899,899,0
20240226,102000,69943220,899,899,899,899,0
20240226,101900,69943220,899,899,899,899,0
20240226,101800,69943220,899,899,899,899,0
20240226,101700,69943220,899,899,899,899,0
20240226,101600,69943220,899,899,899,899,0
20240226,101500,69943220,899,899,899,899,0
20240226,101400,69943220,899,899,899,899,1
20240226,101300,69942321,895,895,895,895,41
20240226,101200,69905626,894,894,894,894,2
20240226,101100,69903838,894,894,894,894,1989
20240226,101000,68125672,892,893,893,892,1951
20240226,100900,66384234,894,894,894,894,1581
20240226,100800,64970820,894,894,894,894,0
20240226,100700,64970820,894,894,894,894,0
20240226,100600,64970820,894,894,894,894,0
20240226,100500,64970820,894,895,895,894,840
20240226,100400,64219825,895,895,895,895,2252
20240226,100300,62204285,903,903,903,903,0
20240226,100200,62204285,903,903,903,903,1
20240226,100100,62203382,896,899,899,895,3250
20240226,100000,59291309,902,902,902,902,2
20240226,095900,59289505,899,899,899,899,20
20240226,095800,59271525,895,900,900,895,5000
20240226,095700,54786240,900,903,903,900,6786
20240226,095600,48672741,906,906,906,906,0
20240226,095500,48672741,906,906,906,906,0
20240226,095400,48672741,906,906,906,906,0
20240226,095300,48672741,906,906,906,906,0
20240226,095200,48672741,906,906,906,906,0
20240226,095100,48672741,906,906,906,906,0
20240226,095000,48672741,906,906,906,906,0
20240226,094900,48672741,906,906,906,906,0
20240226,094800,48672741,906,906,906,906,0
20240226,094700,48672741,906,906,906,906,0
20240226,094600,48672741,906,906,906,906,0
20240226,094500,48672741,906,906,906,906,141
20240226,094400,48544995,907,905,907,903,2006
20240226,094300,46731489,906,906,906,906,0
20240226,094200,46731489,906,906,906,906,10
20240226,094100,46722429,903,903,903,903,0
20240226,094000,46722429,903,903,903,903,63
20240226,093900,46665540,902,902,902,902,0
20240226,093800,46665540,902,902,902,902,0
20240226,093700,46665540,902,902,902,902,0
20240226,093600,46665540,902,902,902,902,0
20240226,093500,46665540,902,902,902,902,0
20240226,093400,46665540,902,905,905,902,6000
20240226,093300,41253357,905,905,905,905,0
20240226,093200,41253357,905,905,905,905,0
20240226,093100,41253357,905,905,905,905,250
20240226,093000,41027107,907,907,907,907,0
20240226,092900,41027107,907,907,907,907,0
20240226,092800,41027107,907,906,907,906,4077
20240226,092700,37329368,906,906,906,906,1
20240226,092600,37328462,907,907,907,907,0
20240226,092500,37328462,907,906,907,906,200
20240226,092400,37147261,907,905,907,905,321
20240226,092300,36856556,905,905,905,905,110
20240226,092200,36757006,905,905,905,905,1
20240226,092100,36756101,905,905,905,905,260
20240226,092000,36520801,900,900,900,900,0
20240226,091900,36520801,900,900,900,900,0
20240226,091800,36520801,900,900,900,900,0
20240226,091700,36520801,900,901,901,900,20000
20240226,091600,18520405,907,901,907,901,433
20240226,091500,18128274,908,908,908,908,0
20240226,091400,18128274,908,908,908,908,0
20240226,091300,18128274,908,908,908,908,0
20240226,091200,18128274,908,908,908,908,0
20240226,091100,18128274,908,908,908,908,1
20240226,091000,18127366,900,901,901,900,34
20240226,090900,18096747,903,903,903,903,0
20240226,090800,18096747,903,904,904,900,10443
20240226,090700,8691709,907,904,907,904,511
20240226,090600,8229762,910,910,910,910,0
20240226,090500,8229762,910,906,910,904,4034
20240226,090400,4582113,911,905,911,905,1100
20240226,090300,3586013,905,905,905,905,1012
20240226,090200,2670153,915,914,915,914,2
20240226,090100,2668324,903,903,903,903,126
20240226,090000,2554546,903,905,905,903,2826