stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,191700,890765615,646,646,646,646,25239
20240226,191600,890765615,646,646,646,646,0
20240226,191500,890765615,646,646,646,646,0
20240226,191400,890765615,646,646,646,646,0
20240226,191300,890765615,646,646,646,646,0
20240226,191200,890765615,646,646,646,646,0
20240226,191100,890765615,646,646,646,646,0
20240226,191000,890765615,646,646,646,646,0
20240226,190900,890765615,646,646,646,646,0
20240226,190800,890765615,646,646,646,646,0
20240226,190700,890765615,646,646,646,646,0
20240226,190600,890765615,646,646,646,646,0
20240226,190500,890765615,646,646,646,646,0
20240226,190400,890765615,646,646,646,646,0
20240226,190300,890765615,646,646,646,646,0
20240226,190200,890765615,646,646,646,646,0
20240226,190100,890765615,646,646,646,646,0
20240226,190000,890765615,646,646,646,646,0
20240226,185900,890765615,646,646,646,646,0
20240226,185800,890765615,646,646,646,646,0
20240226,185700,890765615,646,646,646,646,0
20240226,185600,890765615,646,646,646,646,0
20240226,185500,890765615,646,646,646,646,0
20240226,185400,890765615,646,646,646,646,0
20240226,185300,890765615,646,646,646,646,0
20240226,185200,890765615,646,646,646,646,0
20240226,185100,890765615,646,646,646,646,0
20240226,185000,890765615,646,646,646,646,0
20240226,184900,890765615,646,646,646,646,0
20240226,184800,890765615,646,646,646,646,0
20240226,184700,890765615,646,646,646,646,25239
20240226,184600,890765615,646,646,646,646,0
20240226,184500,890765615,646,646,646,646,0
20240226,184400,890765615,646,646,646,646,0
20240226,184300,890765615,646,646,646,646,0
20240226,184200,890765615,646,646,646,646,0
20240226,184100,890765615,646,646,646,646,0
20240226,184000,890765615,646,646,646,646,0
20240226,183900,890765615,646,646,646,646,0
20240226,183800,890765615,646,646,646,646,0
20240226,183700,890765615,646,646,646,646,0
20240226,183600,890765615,646,646,646,646,0
20240226,183500,890765615,646,646,646,646,0
20240226,183400,890765615,646,646,646,646,0
20240226,183300,890765615,646,646,646,646,0
20240226,183200,890765615,646,646,646,646,0
20240226,183100,890765615,646,646,646,646,0
20240226,183000,890765615,646,646,646,646,0
20240226,182900,890765615,646,646,646,646,0
20240226,182800,890765615,646,646,646,646,0
20240226,182700,890765615,646,646,646,646,0
20240226,182600,890765615,646,646,646,646,0
20240226,182500,890765615,646,646,646,646,0
20240226,182400,890765615,646,646,646,646,0
20240226,182300,890765615,646,646,646,646,0
20240226,182200,890765615,646,646,646,646,0
20240226,182100,890765615,646,646,646,646,0
20240226,182000,890765615,646,646,646,646,0
20240226,181900,890765615,646,646,646,646,0
20240226,181800,890765615,646,646,646,646,0
20240226,181700,890765615,646,646,646,646,25239
20240226,181600,890765615,646,646,646,646,0
20240226,181500,890765615,646,646,646,646,0
20240226,181400,890765615,646,646,646,646,0
20240226,181300,890765615,646,646,646,646,0
20240226,181200,890765615,646,646,646,646,0
20240226,181100,890765615,646,646,646,646,0
20240226,181000,890765615,646,646,646,646,0
20240226,180900,890765615,646,646,646,646,0
20240226,180800,890765615,646,646,646,646,0
20240226,180700,890765615,646,646,646,646,0
20240226,180600,890765615,646,646,646,646,0
20240226,180500,890765615,646,646,646,646,0
20240226,180400,890765615,646,646,646,646,0
20240226,180300,890765615,646,646,646,646,0
20240226,180200,890765615,646,646,646,646,0
20240226,180100,890765615,646,646,646,646,0
20240226,180000,890765615,646,646,646,646,0
20240226,175900,890765615,646,646,646,646,0
20240226,175800,890765615,646,646,646,646,0
20240226,175700,890765615,646,646,646,646,0
20240226,175600,890765615,646,646,646,646,0
20240226,175500,890765615,646,646,646,646,0
20240226,175400,890765615,646,646,646,646,0
20240226,175300,890765615,646,646,646,646,0
20240226,175200,890765615,646,646,646,646,0
20240226,175100,890765615,646,646,646,646,0
20240226,175000,890765615,646,646,646,646,0
20240226,174900,890765615,646,646,646,646,0
20240226,174800,890765615,646,646,646,646,0
20240226,174700,890765615,646,646,646,646,25239
20240226,174600,890765615,646,646,646,646,0
20240226,174500,890765615,646,646,646,646,0
20240226,174400,890765615,646,646,646,646,0
20240226,174300,890765615,646,646,646,646,0
20240226,174200,890765615,646,646,646,646,0
20240226,174100,890765615,646,646,646,646,0
20240226,174000,890765615,646,646,646,646,0
20240226,173900,890765615,646,646,646,646,0
20240226,173800,890765615,646,646,646,646,0
20240226,173700,890765615,646,646,646,646,0
20240226,173600,890765615,646,646,646,646,0
20240226,173500,890765615,646,646,646,646,0
20240226,173400,890765615,646,646,646,646,0
20240226,173300,890765615,646,646,646,646,0
20240226,173200,890765615,646,646,646,646,0
20240226,173100,890765615,646,646,646,646,0
20240226,173000,890765615,646,646,646,646,0
20240226,172900,890765615,646,646,646,646,0
20240226,172800,890765615,646,646,646,646,0
20240226,172700,890765615,646,646,646,646,0
20240226,172600,890765615,646,646,646,646,0
20240226,172500,890765615,646,646,646,646,0
20240226,172400,890765615,646,646,646,646,0
20240226,172300,890765615,646,646,646,646,0
20240226,172200,890765615,646,646,646,646,0
20240226,172100,890765615,646,646,646,646,0
20240226,172000,890765615,646,646,646,646,0
20240226,171900,890765615,646,646,646,646,0
20240226,171800,890765615,646,646,646,646,0
20240226,171700,890765615,646,646,646,646,25239
20240226,171600,890765615,646,646,646,646,0
20240226,171500,890765615,646,646,646,646,0
20240226,171400,890765615,646,646,646,646,0
20240226,171300,890765615,646,646,646,646,0
20240226,171200,890765615,646,646,646,646,0
20240226,171100,890765615,646,646,646,646,0
20240226,171000,890765615,646,646,646,646,0
20240226,170900,890765615,646,646,646,646,0
20240226,170800,890765615,646,646,646,646,0
20240226,170700,890765615,646,646,646,646,0
20240226,170600,890765615,646,646,646,646,0
20240226,170500,890765615,646,646,646,646,0
20240226,170400,890765615,646,646,646,646,0
20240226,170300,890765615,646,646,646,646,0
20240226,170200,890765615,646,646,646,646,0
20240226,170100,890765615,646,646,646,646,0
20240226,170000,890765615,646,646,646,646,0
20240226,165900,890765615,646,646,646,646,0
20240226,165800,890765615,646,646,646,646,0
20240226,165700,890765615,646,646,646,646,0
20240226,165600,890765615,646,646,646,646,0
20240226,165500,890765615,646,646,646,646,0
20240226,165400,890765615,646,646,646,646,0
20240226,165300,890765615,646,646,646,646,0
20240226,165200,890765615,646,646,646,646,0
20240226,165100,890765615,646,646,646,646,0
20240226,165000,890765615,646,646,646,646,0
20240226,164900,890765615,646,646,646,646,0
20240226,164800,890765615,646,646,646,646,0
20240226,164700,890765615,646,646,646,646,25239
20240226,164600,890765615,646,646,646,646,0
20240226,164500,890765615,646,646,646,646,0
20240226,164400,890765615,646,646,646,646,0
20240226,164300,890765615,646,646,646,646,0
20240226,164200,890765615,646,646,646,646,0
20240226,164100,890765615,646,646,646,646,0
20240226,164000,890765615,646,646,646,646,0
20240226,163900,890765615,646,646,646,646,0
20240226,163800,890765615,646,646,646,646,0
20240226,163700,890765615,646,646,646,646,0
20240226,163600,890765615,646,646,646,646,0
20240226,163500,890765615,646,646,646,646,0
20240226,163400,890765615,646,646,646,646,0
20240226,163300,890765615,646,646,646,646,0
20240226,163200,890765615,646,646,646,646,0
20240226,163100,890765615,646,646,646,646,0
20240226,163000,890765615,646,646,646,646,0
20240226,162900,890765615,646,646,646,646,0
20240226,162800,890765615,646,646,646,646,0
20240226,162700,890765615,646,646,646,646,0
20240226,162600,890765615,646,646,646,646,0
20240226,162500,890765615,646,646,646,646,0
20240226,162400,890765615,646,646,646,646,0
20240226,162300,890765615,646,646,646,646,0
20240226,162200,890765615,646,646,646,646,0
20240226,162100,890765615,646,646,646,646,0
20240226,162000,890765615,646,646,646,646,0
20240226,161900,890765615,646,646,646,646,0
20240226,161800,890765615,646,646,646,646,0
20240226,161700,890765615,646,646,646,646,25239
20240226,161600,890765615,646,646,646,646,0
20240226,161500,890765615,646,646,646,646,0
20240226,161400,890765615,646,646,646,646,0
20240226,161300,890765615,646,646,646,646,0
20240226,161200,890765615,646,646,646,646,0
20240226,161100,890765615,646,646,646,646,0
20240226,161000,890765615,646,646,646,646,0
20240226,160900,890765615,646,646,646,646,0
20240226,160800,890765615,646,646,646,646,0
20240226,160700,890765615,646,646,646,646,0
20240226,160600,890765615,646,646,646,646,0
20240226,160500,890765615,646,646,646,646,0
20240226,160400,890765615,646,646,646,646,0
20240226,160300,890765615,646,646,646,646,0
20240226,160200,890765615,646,646,646,646,0
20240226,160100,890765615,646,646,646,646,0
20240226,160000,890765615,646,646,646,646,0
20240226,155900,890765615,646,646,646,646,0
20240226,155800,890765615,646,646,646,646,0
20240226,155700,890765615,646,646,646,646,0
20240226,155600,890765615,646,646,646,646,0
20240226,155500,890765615,646,646,646,646,0
20240226,155400,890765615,646,646,646,646,0
20240226,155300,890765615,646,646,646,646,0
20240226,155200,890765615,646,646,646,646,0
20240226,155100,890765615,646,646,646,646,0
20240226,155000,890765615,646,646,646,646,0
20240226,154900,890765615,646,646,646,646,0
20240226,154800,890765615,646,646,646,646,0
20240226,154700,890765615,646,646,646,646,25239
20240226,154600,890765615,646,646,646,646,0
20240226,154500,890765615,646,646,646,646,0
20240226,154400,890765615,646,646,646,646,0
20240226,154300,890765615,646,646,646,646,0
20240226,154200,890765615,646,646,646,646,0
20240226,154100,890765615,646,646,646,646,0
20240226,154000,890765615,646,646,646,646,0
20240226,153900,890765615,646,646,646,646,0
20240226,153800,890765615,646,646,646,646,0
20240226,153700,890765615,646,646,646,646,0
20240226,153600,890765615,646,646,646,646,0
20240226,153500,890765615,646,646,646,646,0
20240226,153400,890765615,646,646,646,646,0
20240226,153300,890765615,646,646,646,646,0
20240226,153200,890765615,646,646,646,646,0
20240226,153100,890765615,646,646,646,646,0
20240226,153000,890765615,646,646,646,646,25239
20240226,152900,874461221,646,646,646,646,0
20240226,152800,874461221,646,646,646,646,0
20240226,152700,874461221,646,646,646,646,0
20240226,152600,874461221,646,646,646,646,0
20240226,152500,874461221,646,646,646,646,0
20240226,152400,874461221,646,646,646,646,0
20240226,152300,874461221,646,646,646,646,0
20240226,152200,874461221,646,646,646,646,0
20240226,152100,874461221,646,646,646,646,0
20240226,152000,874461221,646,646,646,646,0
20240226,151900,874461221,646,641,646,641,90382
20240226,151800,816290375,640,641,641,640,2773
20240226,151700,814515076,640,641,641,640,601
20240226,151600,814130335,641,642,642,641,2634
20240226,151500,812441924,641,640,643,640,7235
20240226,151400,807798459,641,640,642,640,747
20240226,151300,807320130,641,641,641,638,3341
20240226,151200,805179366,640,640,640,639,11878
20240226,151100,797579783,640,639,640,639,572
20240226,151000,797214153,639,638,639,638,695
20240226,150900,796770051,638,638,638,638,20
20240226,150800,796757291,639,639,639,639,0
20240226,150700,796757291,639,639,639,639,1
20240226,150600,796756652,639,639,639,639,0
20240226,150500,796756652,639,639,639,639,1
20240226,150400,796756013,638,638,639,638,1801
20240226,150300,795606974,638,638,638,638,86
20240226,150200,795552106,638,638,638,638,8000
20240226,150100,790448106,638,638,638,638,0
20240226,150000,790448106,638,638,638,638,0
20240226,145900,790448106,638,634,638,634,108
20240226,145800,790379618,636,636,638,636,752
20240226,145700,789901344,636,637,637,636,1036
20240226,145600,789242209,639,638,639,638,500
20240226,145500,788922909,639,637,639,636,2001
20240226,145400,787649925,639,639,639,639,1305
20240226,145300,786816030,644,639,644,639,32086
20240226,145200,766257094,639,639,639,639,1569
20240226,145100,765254503,639,636,639,636,1414
20240226,145000,764353848,634,634,634,634,5
20240226,144900,764350678,637,637,637,637,4
20240226,144800,764348130,636,635,637,635,10002
20240226,144700,757993325,635,635,635,635,0
20240226,144600,757993325,635,635,635,635,1570
20240226,144500,756996375,635,635,635,634,421
20240226,144400,756729331,635,633,635,633,6334
20240226,144300,752719333,633,633,633,633,82
20240226,144200,752667427,633,632,633,632,1944
20240226,144100,751438818,631,632,632,631,309
20240226,144000,751243830,632,630,633,630,126
20240226,143900,751164257,633,633,633,633,0
20240226,143800,751164257,633,629,633,629,17140
20240226,143700,740336830,629,629,629,629,0
20240226,143600,740336830,629,629,629,629,0
20240226,143500,740336830,629,629,629,629,0
20240226,143400,740336830,629,629,629,629,0
20240226,143300,740336830,629,629,629,629,1039
20240226,143200,739683299,629,629,629,629,10
20240226,143100,739677009,629,629,629,629,10
20240226,143000,739670719,622,625,625,622,5292
20240226,142900,736370855,630,630,630,630,0
20240226,142800,736370855,630,629,630,629,7230
20240226,142700,731816813,629,629,629,629,0
20240226,142600,731816813,629,629,629,629,123
20240226,142500,731739446,629,628,629,623,17223
20240226,142400,720972579,628,628,628,628,100
20240226,142300,720909779,630,630,630,630,0
20240226,142200,720909779,630,630,630,630,2
20240226,142100,720908519,623,627,629,623,33001
20240226,142000,700278789,625,633,633,624,20091
20240226,141900,687690215,632,631,632,631,7043
20240226,141800,683245971,631,631,631,631,0
20240226,141700,683245971,631,631,631,631,4000
20240226,141600,680721971,631,631,631,631,0
20240226,141500,680721971,631,631,631,631,0
20240226,141400,680721971,631,631,631,631,0
20240226,141300,680721971,631,631,631,631,0
20240226,141200,680721971,631,631,631,631,0
20240226,141100,680721971,631,631,631,631,0
20240226,141000,680721971,631,631,631,631,0
20240226,140900,680721971,631,631,631,631,0
20240226,140800,680721971,631,631,631,631,9551
20240226,140700,674695290,631,631,631,631,0
20240226,140600,674695290,631,631,631,631,0
20240226,140500,674695290,631,631,631,631,0
20240226,140400,674695290,631,629,631,629,3349
20240226,140300,672587717,629,628,629,628,4199
20240226,140200,669950744,628,628,628,628,0
20240226,140100,669950744,628,628,628,628,0
20240226,140000,669950744,628,628,628,628,0
20240226,135900,669950744,628,628,628,628,0
20240226,135800,669950744,628,628,628,628,1
20240226,135700,669950116,626,626,626,626,0
20240226,135600,669950116,626,626,626,623,20139
20240226,135500,657387757,629,629,629,629,0
20240226,135400,657387757,629,627,629,625,101
20240226,135300,657324608,627,627,627,627,50
20240226,135200,657293258,630,630,630,625,502
20240226,135100,656979492,625,626,626,625,1000
20240226,135000,656354445,630,630,630,625,302
20240226,134900,656165641,626,630,630,626,607
20240226,134800,655785580,626,627,630,626,613
20240226,134700,655401794,630,626,630,626,501
20240226,134600,655088158,630,625,630,625,314
20240226,134500,654891877,627,625,627,624,701
20240226,134400,654454417,627,625,627,624,301
20240226,134300,654266583,627,625,627,624,201
20240226,134200,654141126,627,627,627,624,489
20240226,134100,653835723,630,626,630,626,306
20240226,134000,653644149,630,630,630,626,102
20240226,133900,653580289,624,627,627,624,10200
20240226,133800,647204360,627,627,630,627,120
20240226,133700,647129117,627,630,630,626,10296
20240226,133600,640681119,627,627,630,627,15012
20240226,133500,631268592,630,629,630,629,202
20240226,133400,631141533,627,627,627,627,2
20240226,133300,631140279,630,627,630,627,51
20240226,133200,631108299,629,626,629,626,7840
20240226,133100,626183996,626,626,626,626,1
20240226,133000,626183370,627,627,627,627,426
20240226,132900,625916268,627,627,627,627,331
20240226,132800,625708731,628,628,628,628,0
20240226,132700,625708731,628,627,628,627,401
20240226,132600,625457104,629,629,629,629,0
20240226,132500,625457104,629,629,629,629,0
20240226,132400,625457104,629,629,629,629,0
20240226,132300,625457104,629,629,629,629,0
20240226,132200,625457104,629,628,629,628,1101
20240226,132100,624764831,628,627,628,627,20016
20240226,132000,612214795,620,625,626,620,30407
20240226,131900,593232066,624,624,624,624,0
20240226,131800,593232066,624,624,624,624,0
20240226,131700,593232066,624,624,624,624,0
20240226,131600,593232066,624,624,624,624,0
20240226,131500,593232066,624,624,624,624,0
20240226,131400,593232066,624,622,624,622,5303
20240226,131300,589925283,623,623,623,623,2906
20240226,131200,588114845,623,623,623,623,0
20240226,131100,588114845,623,623,623,623,0
20240226,131000,588114845,623,623,623,623,0
20240226,130900,588114845,623,623,623,623,0
20240226,130800,588114845,623,623,623,623,0
20240226,130700,588114845,623,623,623,623,0
20240226,130600,588114845,623,623,623,623,759
20240226,130500,587641988,619,619,619,619,0
20240226,130400,587641988,619,619,619,619,0
20240226,130300,587641988,619,621,621,619,10000
20240226,130200,581444978,624,624,624,624,0
20240226,130100,581444978,624,624,624,624,0
20240226,130000,581444978,624,624,624,624,0
20240226,125900,581444978,624,620,624,620,2072
20240226,125800,580160214,624,623,624,623,141
20240226,125700,580072237,624,623,624,623,620
20240226,125600,579685361,624,624,624,624,0
20240226,125500,579685361,624,624,624,624,0
20240226,125400,579685361,624,622,624,622,120
20240226,125300,579610502,622,622,622,622,13
20240226,125200,579602416,623,623,623,623,379
20240226,125100,579366299,623,623,623,623,1
20240226,125000,579365676,618,619,619,618,10000
20240226,124900,573181799,618,622,622,618,10000
20240226,124800,566977391,622,622,622,622,0
20240226,124700,566977391,622,622,622,622,0
20240226,124600,566977391,622,624,624,622,99
20240226,124500,566915797,625,625,625,625,0
20240226,124400,566915797,625,625,625,625,1
20240226,124300,566915172,626,626,626,626,0
20240226,124200,566915172,626,626,626,626,0
20240226,124100,566915172,626,626,626,626,1
20240226,124000,566914546,625,627,627,625,7
20240226,123900,566910161,628,628,628,628,100
20240226,123800,566847361,629,629,629,629,59
20240226,123700,566810250,629,629,629,629,1
20240226,123600,566809621,628,629,629,628,101
20240226,123500,566746192,628,628,629,628,736
20240226,123400,566283983,628,628,628,628,266
20240226,123300,566116935,628,628,628,628,0
20240226,123200,566116935,628,628,628,628,0
20240226,123100,566116935,628,628,628,628,9284
20240226,123000,560286583,628,627,628,627,3210
20240226,122900,558272411,623,623,623,623,0
20240226,122800,558272411,623,623,623,623,0
20240226,122700,558272411,623,623,623,623,1
20240226,122600,558271788,622,622,622,622,0
20240226,122500,558271788,622,622,622,622,0
20240226,122400,558271788,622,624,624,622,20000
20240226,122300,545827538,624,625,625,624,3403
20240226,122200,543703015,625,625,625,625,10
20240226,122100,543696765,625,625,625,625,21
20240226,122000,543683640,627,627,627,627,0
20240226,121900,543683640,627,627,627,625,10002
20240226,121800,537432386,624,624,624,624,3
20240226,121700,537430514,628,628,628,628,0
20240226,121600,537430514,628,628,628,628,2
20240226,121500,537429258,622,626,626,622,20000
20240226,121400,524945956,629,629,629,629,0
20240226,121300,524945956,629,629,629,629,1
20240226,121200,524945327,629,625,629,625,2
20240226,121100,524944073,623,629,629,623,30000
20240226,121000,506155673,630,627,630,627,488
20240226,120900,505849694,627,627,627,627,354
20240226,120800,505627736,630,626,630,626,8656
20240226,120700,500189971,624,624,624,624,0
20240226,120600,500189971,624,624,624,624,6997
20240226,120500,495823843,623,623,623,623,0
20240226,120400,495823843,623,623,623,623,31
20240226,120300,495804530,623,621,623,621,229
20240226,120200,495662319,621,621,621,621,792
20240226,120100,495170487,621,623,623,621,3001
20240226,120000,493306864,623,623,623,623,1
20240226,115900,493306241,621,621,621,621,50
20240226,115800,493275191,624,624,624,624,0
20240226,115700,493275191,624,622,624,620,30001
20240226,115600,474647381,624,624,624,624,0
20240226,115500,474647381,624,624,624,623,54
20240226,115400,474613737,624,625,625,624,34
20240226,115300,474592520,623,623,623,623,0
20240226,115200,474592520,623,623,623,623,900
20240226,115100,474031820,623,626,626,623,31
20240226,115000,474012476,624,624,624,624,1
20240226,114900,474011852,623,623,623,623,0
20240226,114800,474011852,623,624,624,623,764
20240226,114700,473535251,623,624,624,623,10000
20240226,114600,467304852,627,627,627,627,1
20240226,114500,467304225,623,626,626,623,18000
20240226,114400,456064442,626,626,626,626,1
20240226,114300,456063816,626,626,626,626,17
20240226,114200,456053174,626,626,626,626,2618
20240226,114100,454414306,624,624,624,624,5000
20240226,114000,451294306,626,623,626,623,798
20240226,113900,450797149,623,623,623,623,0
20240226,113800,450797149,623,623,623,623,0
20240226,113700,450797149,623,623,623,623,0
20240226,113600,450797149,623,623,623,623,0
20240226,113500,450797149,623,622,625,622,10302
20240226,113400,444370973,623,623,623,623,1
20240226,113300,444370350,623,623,623,623,0
20240226,113200,444370350,623,621,623,618,20001
20240226,113100,431999873,623,623,623,623,212
20240226,113000,431867797,621,621,621,621,1000
20240226,112900,431246797,621,620,621,620,3002
20240226,112800,429385556,621,623,623,621,1076
20240226,112700,428715363,623,624,624,623,1007
20240226,112600,428086998,624,622,624,622,19261
20240226,112500,416088139,623,622,623,622,100
20240226,112400,416025840,623,623,623,623,0
20240226,112300,416025840,623,620,623,618,20001
20240226,112200,403654532,624,622,624,620,26469
20240226,112100,387229148,624,624,624,624,0
20240226,112000,387229148,624,624,624,624,2016
20240226,111900,385971164,625,625,625,625,1
20240226,111800,385970539,619,623,623,619,55000
20240226,111700,351807846,626,622,626,622,2530
20240226,111600,350234165,622,626,626,622,25502
20240226,111500,334325003,626,628,628,626,4912
20240226,111400,331250029,628,628,628,628,4700
20240226,111300,328298429,629,628,629,628,160
20240226,111200,328197948,629,629,629,629,15
20240226,111100,328188513,629,628,629,628,307
20240226,111000,327995697,628,628,628,628,33
20240226,110900,327974973,628,628,628,628,167
20240226,110800,327870097,628,628,628,628,0
20240226,110700,327870097,628,628,628,628,0
20240226,110600,327870097,628,628,628,628,61
20240226,110500,327831789,626,626,626,626,401
20240226,110400,327580763,626,626,626,626,0
20240226,110300,327580763,626,626,626,626,35
20240226,110200,327558853,625,626,626,625,6067
20240226,110100,323761012,629,629,629,629,0
20240226,110000,323761012,629,629,629,629,0
20240226,105900,323761012,629,629,629,629,0
20240226,105800,323761012,629,629,629,629,0
20240226,105700,323761012,629,629,629,629,0
20240226,105600,323761012,629,627,629,626,3580
20240226,105500,321516349,627,627,627,627,0
20240226,105400,321516349,627,627,627,627,0
20240226,105300,321516349,627,627,627,627,91
20240226,105200,321459292,627,627,627,627,3000
20240226,105100,319578292,627,629,629,627,13000
20240226,105000,311420817,632,632,632,632,10
20240226,104900,311414497,628,628,628,628,0
20240226,104800,311414497,628,631,631,628,25000
20240226,104700,295690422,632,632,632,632,0
20240226,104600,295690422,632,632,632,632,0
20240226,104500,295690422,632,632,632,632,1
20240226,104400,295689790,630,630,630,630,0
20240226,104300,295689790,630,630,630,630,0
20240226,104200,295689790,630,630,630,630,2
20240226,104100,295688530,631,631,631,631,431
20240226,104000,295416569,629,629,629,629,3700
20240226,103900,293089269,630,629,630,629,2030
20240226,103800,291810536,629,629,629,629,5
20240226,103700,291807391,630,630,630,630,0
20240226,103600,291807391,630,630,630,630,0
20240226,103500,291807391,630,629,630,625,9505
20240226,103400,285863649,628,627,628,627,56
20240226,103300,285828534,628,629,629,628,5062
20240226,103200,282649198,630,631,631,630,564
20240226,103100,282293720,635,635,635,635,0
20240226,103000,282293720,635,635,635,635,0
20240226,102900,282293720,635,635,635,635,300
20240226,102800,282103220,636,636,636,636,0
20240226,102700,282103220,636,631,636,631,383
20240226,102600,281861542,637,638,638,631,1206
20240226,102500,281099859,633,635,635,633,1200
20240226,102400,280339917,636,636,636,636,2918
20240226,102300,278484069,639,639,639,639,0
20240226,102200,278484069,639,639,640,637,1755
20240226,102100,277364312,639,639,640,639,419
20240226,102000,277096569,639,637,639,637,5961
20240226,101900,273288898,637,637,637,637,0
20240226,101800,273288898,637,636,637,636,134
20240226,101700,273203672,636,636,636,636,0
20240226,101600,273203672,636,636,636,636,0
20240226,101500,273203672,636,634,636,634,3152
20240226,101400,271205151,632,630,632,630,30167
20240226,101300,252140307,629,629,629,629,236
20240226,101200,251991863,629,629,629,629,0
20240226,101100,251991863,629,629,629,629,101
20240226,101000,251928334,629,629,629,629,225
20240226,100900,251786809,629,629,629,629,49
20240226,100800,251755988,629,630,630,629,5651
20240226,100700,248195859,632,632,632,632,159
20240226,100600,248095371,632,632,632,632,7
20240226,100500,248090947,632,632,632,632,0
20240226,100400,248090947,632,632,632,632,0
20240226,100300,248090947,632,632,634,632,9210
20240226,100200,242270223,634,634,634,634,0
20240226,100100,242270223,634,634,634,634,0
20240226,100000,242270223,634,634,634,634,2
20240226,095900,242268955,634,633,634,632,151
20240226,095800,242173464,633,633,633,633,20
20240226,095700,242160804,632,632,632,632,900
20240226,095600,241592004,634,634,634,634,1200
20240226,095500,240831204,634,635,635,634,5776
20240226,095400,237164019,636,636,636,636,1772
20240226,095300,236037027,636,636,636,636,0
20240226,095200,236037027,636,636,637,636,1131
20240226,095100,235317710,636,636,636,636,100
20240226,095000,235254110,638,638,638,638,0
20240226,094900,235254110,638,638,638,638,53
20240226,094800,235220296,638,638,638,638,1
20240226,094700,235219658,636,636,639,636,585
20240226,094600,234847389,636,636,636,636,547
20240226,094500,234499497,636,639,640,636,25877
20240226,094400,217954794,639,635,640,635,10299
20240226,094300,211376222,638,636,639,635,9868
20240226,094200,205081210,636,634,636,634,193
20240226,094100,204958646,636,636,636,633,171
20240226,094000,204850397,636,634,636,634,4760
20240226,093900,201829093,634,633,634,632,1949
20240226,093800,200597076,632,632,632,632,501
20240226,093700,200280444,632,630,632,630,166
20240226,093600,200175862,630,630,630,630,906
20240226,093500,199605082,628,625,628,625,61457
20240226,093400,161079770,625,625,625,625,169
20240226,093300,160974145,624,624,624,624,202
20240226,093200,160848097,624,624,624,624,0
20240226,093100,160848097,624,623,626,623,3406
20240226,093000,158726155,623,623,623,623,40
20240226,092900,158701235,623,623,623,623,1592
20240226,092800,157709419,626,623,626,623,1651
20240226,092700,156678056,622,623,623,622,85
20240226,092600,156625106,622,622,622,622,500
20240226,092500,156314106,623,623,623,623,10
20240226,092400,156307876,623,623,623,623,637
20240226,092300,155911025,623,625,625,623,1375
20240226,092200,155053400,625,623,625,623,110
20240226,092100,154984852,623,625,625,623,1208
20240226,092000,154230768,627,627,627,627,0
20240226,091900,154230768,627,627,627,627,0
20240226,091800,154230768,627,627,627,627,0
20240226,091700,154230768,627,627,627,627,0
20240226,091600,154230768,627,626,627,626,3500
20240226,091500,152037036,626,626,626,626,1
20240226,091400,152036410,622,625,626,622,59382
20240226,091300,115001626,625,625,625,624,5550
20240226,091200,111532926,625,630,630,625,36766
20240226,091100,88476830,633,630,633,629,2392
20240226,091000,86968444,631,629,631,629,42248
20240226,090900,60391749,629,629,629,629,4372
20240226,090800,57641761,628,622,628,622,30734
20240226,090700,38400095,624,624,624,624,200
20240226,090600,38275295,624,622,624,622,4637
20240226,090500,35391079,623,622,624,622,426
20240226,090400,35126076,623,623,625,622,13014
20240226,090300,27031217,623,623,625,623,932
20240226,090200,26450559,622,625,625,622,11
20240226,090100,26443714,622,622,625,622,21110
20240226,090000,13313288,622,622,622,622,21404