stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,203200,175577682,723,723,723,723,9609
20240229,203100,175577682,723,723,723,723,0
20240229,203000,175577682,723,723,723,723,0
20240229,202900,175577682,723,723,723,723,0
20240229,202800,175577682,723,723,723,723,0
20240229,202700,175577682,723,723,723,723,0
20240229,202600,175577682,723,723,723,723,0
20240229,202500,175577682,723,723,723,723,0
20240229,202400,175577682,723,723,723,723,0
20240229,202300,175577682,723,723,723,723,0
20240229,202200,175577682,723,723,723,723,0
20240229,202100,175577682,723,723,723,723,0
20240229,202000,175577682,723,723,723,723,0
20240229,201900,175577682,723,723,723,723,0
20240229,201800,175577682,723,723,723,723,0
20240229,201700,175577682,723,723,723,723,0
20240229,201600,175577682,723,723,723,723,0
20240229,201500,175577682,723,723,723,723,0
20240229,201400,175577682,723,723,723,723,0
20240229,201300,175577682,723,723,723,723,0
20240229,201200,175577682,723,723,723,723,0
20240229,201100,175577682,723,723,723,723,0
20240229,201000,175577682,723,723,723,723,0
20240229,200900,175577682,723,723,723,723,0
20240229,200800,175577682,723,723,723,723,0
20240229,200700,175577682,723,723,723,723,0
20240229,200600,175577682,723,723,723,723,0
20240229,200500,175577682,723,723,723,723,0
20240229,200400,175577682,723,723,723,723,0
20240229,200300,175577682,723,723,723,723,0
20240229,200200,175577682,723,723,723,723,9609
20240229,200100,175577682,723,723,723,723,0
20240229,200000,175577682,723,723,723,723,0
20240229,195900,175577682,723,723,723,723,0
20240229,195800,175577682,723,723,723,723,0
20240229,195700,175577682,723,723,723,723,0
20240229,195600,175577682,723,723,723,723,0
20240229,195500,175577682,723,723,723,723,0
20240229,195400,175577682,723,723,723,723,0
20240229,195300,175577682,723,723,723,723,0
20240229,195200,175577682,723,723,723,723,0
20240229,195100,175577682,723,723,723,723,0
20240229,195000,175577682,723,723,723,723,0
20240229,194900,175577682,723,723,723,723,0
20240229,194800,175577682,723,723,723,723,0
20240229,194700,175577682,723,723,723,723,0
20240229,194600,175577682,723,723,723,723,0
20240229,194500,175577682,723,723,723,723,0
20240229,194400,175577682,723,723,723,723,0
20240229,194300,175577682,723,723,723,723,0
20240229,194200,175577682,723,723,723,723,0
20240229,194100,175577682,723,723,723,723,0
20240229,194000,175577682,723,723,723,723,0
20240229,193900,175577682,723,723,723,723,0
20240229,193800,175577682,723,723,723,723,0
20240229,193700,175577682,723,723,723,723,0
20240229,193600,175577682,723,723,723,723,0
20240229,193500,175577682,723,723,723,723,0
20240229,193400,175577682,723,723,723,723,0
20240229,193300,175577682,723,723,723,723,0
20240229,193200,175577682,723,723,723,723,9609
20240229,193100,175577682,723,723,723,723,0
20240229,193000,175577682,723,723,723,723,0
20240229,192900,175577682,723,723,723,723,0
20240229,192800,175577682,723,723,723,723,0
20240229,192700,175577682,723,723,723,723,0
20240229,192600,175577682,723,723,723,723,0
20240229,192500,175577682,723,723,723,723,0
20240229,192400,175577682,723,723,723,723,0
20240229,192300,175577682,723,723,723,723,0
20240229,192200,175577682,723,723,723,723,0
20240229,192100,175577682,723,723,723,723,0
20240229,192000,175577682,723,723,723,723,0
20240229,191900,175577682,723,723,723,723,0
20240229,191800,175577682,723,723,723,723,0
20240229,191700,175577682,723,723,723,723,0
20240229,191600,175577682,723,723,723,723,0
20240229,191500,175577682,723,723,723,723,0
20240229,191400,175577682,723,723,723,723,0
20240229,191300,175577682,723,723,723,723,0
20240229,191200,175577682,723,723,723,723,0
20240229,191100,175577682,723,723,723,723,0
20240229,191000,175577682,723,723,723,723,0
20240229,190900,175577682,723,723,723,723,0
20240229,190800,175577682,723,723,723,723,0
20240229,190700,175577682,723,723,723,723,0
20240229,190600,175577682,723,723,723,723,0
20240229,190500,175577682,723,723,723,723,0
20240229,190400,175577682,723,723,723,723,0
20240229,190300,175577682,723,723,723,723,0
20240229,190200,175577682,723,723,723,723,9609
20240229,190100,175577682,723,723,723,723,0
20240229,190000,175577682,723,723,723,723,0
20240229,185900,175577682,723,723,723,723,0
20240229,185800,175577682,723,723,723,723,0
20240229,185700,175577682,723,723,723,723,0
20240229,185600,175577682,723,723,723,723,0
20240229,185500,175577682,723,723,723,723,0
20240229,185400,175577682,723,723,723,723,0
20240229,185300,175577682,723,723,723,723,0
20240229,185200,175577682,723,723,723,723,0
20240229,185100,175577682,723,723,723,723,0
20240229,185000,175577682,723,723,723,723,0
20240229,184900,175577682,723,723,723,723,0
20240229,184800,175577682,723,723,723,723,0
20240229,184700,175577682,723,723,723,723,0
20240229,184600,175577682,723,723,723,723,0
20240229,184500,175577682,723,723,723,723,0
20240229,184400,175577682,723,723,723,723,0
20240229,184300,175577682,723,723,723,723,0
20240229,184200,175577682,723,723,723,723,0
20240229,184100,175577682,723,723,723,723,0
20240229,184000,175577682,723,723,723,723,0
20240229,183900,175577682,723,723,723,723,0
20240229,183800,175577682,723,723,723,723,0
20240229,183700,175577682,723,723,723,723,0
20240229,183600,175577682,723,723,723,723,0
20240229,183500,175577682,723,723,723,723,0
20240229,183400,175577682,723,723,723,723,0
20240229,183300,175577682,723,723,723,723,0
20240229,183200,175577682,723,723,723,723,9609
20240229,183100,175577682,723,723,723,723,0
20240229,183000,175577682,723,723,723,723,0
20240229,182900,175577682,723,723,723,723,0
20240229,182800,175577682,723,723,723,723,0
20240229,182700,175577682,723,723,723,723,0
20240229,182600,175577682,723,723,723,723,0
20240229,182500,175577682,723,723,723,723,0
20240229,182400,175577682,723,723,723,723,0
20240229,182300,175577682,723,723,723,723,0
20240229,182200,175577682,723,723,723,723,0
20240229,182100,175577682,723,723,723,723,0
20240229,182000,175577682,723,723,723,723,0
20240229,181900,175577682,723,723,723,723,0
20240229,181800,175577682,723,723,723,723,0
20240229,181700,175577682,723,723,723,723,0
20240229,181600,175577682,723,723,723,723,0
20240229,181500,175577682,723,723,723,723,0
20240229,181400,175577682,723,723,723,723,0
20240229,181300,175577682,723,723,723,723,0
20240229,181200,175577682,723,723,723,723,0
20240229,181100,175577682,723,723,723,723,0
20240229,181000,175577682,723,723,723,723,0
20240229,180900,175577682,723,723,723,723,0
20240229,180800,175577682,723,723,723,723,0
20240229,180700,175577682,723,723,723,723,0
20240229,180600,175577682,723,723,723,723,0
20240229,180500,175577682,723,723,723,723,0
20240229,180400,175577682,723,723,723,723,0
20240229,180300,175577682,723,723,723,723,0
20240229,180200,175577682,723,723,723,723,9609
20240229,180100,175577682,723,723,723,723,0
20240229,180000,175577682,723,723,723,723,0
20240229,175900,175577682,723,723,723,723,0
20240229,175800,175577682,723,723,723,723,0
20240229,175700,175577682,723,723,723,723,0
20240229,175600,175577682,723,723,723,723,0
20240229,175500,175577682,723,723,723,723,0
20240229,175400,175577682,723,723,723,723,0
20240229,175300,175577682,723,723,723,723,0
20240229,175200,175577682,723,723,723,723,0
20240229,175100,175577682,723,723,723,723,0
20240229,175000,175577682,723,723,723,723,0
20240229,174900,175577682,723,723,723,723,0
20240229,174800,175577682,723,723,723,723,0
20240229,174700,175577682,723,723,723,723,0
20240229,174600,175577682,723,723,723,723,0
20240229,174500,175577682,723,723,723,723,0
20240229,174400,175577682,723,723,723,723,0
20240229,174300,175577682,723,723,723,723,0
20240229,174200,175577682,723,723,723,723,0
20240229,174100,175577682,723,723,723,723,0
20240229,174000,175577682,723,723,723,723,0
20240229,173900,175577682,723,723,723,723,0
20240229,173800,175577682,723,723,723,723,0
20240229,173700,175577682,723,723,723,723,0
20240229,173600,175577682,723,723,723,723,0
20240229,173500,175577682,723,723,723,723,0
20240229,173400,175577682,723,723,723,723,0
20240229,173300,175577682,723,723,723,723,0
20240229,173200,175577682,723,723,723,723,9609
20240229,173100,175577682,723,723,723,723,0
20240229,173000,175577682,723,723,723,723,0
20240229,172900,175577682,723,723,723,723,0
20240229,172800,175577682,723,723,723,723,0
20240229,172700,175577682,723,723,723,723,0
20240229,172600,175577682,723,723,723,723,0
20240229,172500,175577682,723,723,723,723,0
20240229,172400,175577682,723,723,723,723,0
20240229,172300,175577682,723,723,723,723,0
20240229,172200,175577682,723,723,723,723,0
20240229,172100,175577682,723,723,723,723,0
20240229,172000,175577682,723,723,723,723,0
20240229,171900,175577682,723,723,723,723,0
20240229,171800,175577682,723,723,723,723,0
20240229,171700,175577682,723,723,723,723,0
20240229,171600,175577682,723,723,723,723,0
20240229,171500,175577682,723,723,723,723,0
20240229,171400,175577682,723,723,723,723,0
20240229,171300,175577682,723,723,723,723,0
20240229,171200,175577682,723,723,723,723,0
20240229,171100,175577682,723,723,723,723,0
20240229,171000,175577682,723,723,723,723,0
20240229,170900,175577682,723,723,723,723,0
20240229,170800,175577682,723,723,723,723,0
20240229,170700,175577682,723,723,723,723,0
20240229,170600,175577682,723,723,723,723,0
20240229,170500,175577682,723,723,723,723,0
20240229,170400,175577682,723,723,723,723,0
20240229,170300,175577682,723,723,723,723,0
20240229,170200,175577682,723,723,723,723,9609
20240229,170100,175577682,723,723,723,723,0
20240229,170000,175577682,723,723,723,723,0
20240229,165900,175577682,723,723,723,723,0
20240229,165800,175577682,723,723,723,723,0
20240229,165700,175577682,723,723,723,723,0
20240229,165600,175577682,723,723,723,723,0
20240229,165500,175577682,723,723,723,723,0
20240229,165400,175577682,723,723,723,723,0
20240229,165300,175577682,723,723,723,723,0
20240229,165200,175577682,723,723,723,723,0
20240229,165100,175577682,723,723,723,723,0
20240229,165000,175577682,723,723,723,723,0
20240229,164900,175577682,723,723,723,723,0
20240229,164800,175577682,723,723,723,723,0
20240229,164700,175577682,723,723,723,723,0
20240229,164600,175577682,723,723,723,723,0
20240229,164500,175577682,723,723,723,723,0
20240229,164400,175577682,723,723,723,723,0
20240229,164300,175577682,723,723,723,723,0
20240229,164200,175577682,723,723,723,723,0
20240229,164100,175577682,723,723,723,723,0
20240229,164000,175577682,723,723,723,723,0
20240229,163900,175577682,723,723,723,723,0
20240229,163800,175577682,723,723,723,723,0
20240229,163700,175577682,723,723,723,723,0
20240229,163600,175577682,723,723,723,723,0
20240229,163500,175577682,723,723,723,723,0
20240229,163400,175577682,723,723,723,723,0
20240229,163300,175577682,723,723,723,723,0
20240229,163200,175577682,723,723,723,723,9609
20240229,163100,175577682,723,723,723,723,0
20240229,163000,175577682,723,723,723,723,0
20240229,162900,175577682,723,723,723,723,0
20240229,162800,175577682,723,723,723,723,0
20240229,162700,175577682,723,723,723,723,0
20240229,162600,175577682,723,723,723,723,0
20240229,162500,175577682,723,723,723,723,0
20240229,162400,175577682,723,723,723,723,0
20240229,162300,175577682,723,723,723,723,0
20240229,162200,175577682,723,723,723,723,0
20240229,162100,175577682,723,723,723,723,0
20240229,162000,175577682,723,723,723,723,0
20240229,161900,175577682,723,723,723,723,0
20240229,161800,175577682,723,723,723,723,0
20240229,161700,175577682,723,723,723,723,0
20240229,161600,175577682,723,723,723,723,0
20240229,161500,175577682,723,723,723,723,0
20240229,161400,175577682,723,723,723,723,0
20240229,161300,175577682,723,723,723,723,0
20240229,161200,175577682,723,723,723,723,0
20240229,161100,175577682,723,723,723,723,0
20240229,161000,175577682,723,723,723,723,0
20240229,160900,175577682,723,723,723,723,0
20240229,160800,175577682,723,723,723,723,0
20240229,160700,175577682,723,723,723,723,0
20240229,160600,175577682,723,723,723,723,0
20240229,160500,175577682,723,723,723,723,0
20240229,160400,175577682,723,723,723,723,0
20240229,160300,175577682,723,723,723,723,0
20240229,160200,175577682,723,723,723,723,9609
20240229,160100,175577682,723,723,723,723,0
20240229,160000,175577682,723,723,723,723,0
20240229,155900,175577682,723,723,723,723,0
20240229,155800,175577682,723,723,723,723,0
20240229,155700,175577682,723,723,723,723,0
20240229,155600,175577682,723,723,723,723,0
20240229,155500,175577682,723,723,723,723,0
20240229,155400,175577682,723,723,723,723,0
20240229,155300,175577682,723,723,723,723,0
20240229,155200,175577682,723,723,723,723,0
20240229,155100,175577682,723,723,723,723,0
20240229,155000,175577682,723,723,723,723,0
20240229,154900,175577682,723,723,723,723,0
20240229,154800,175577682,723,723,723,723,0
20240229,154700,175577682,723,723,723,723,0
20240229,154600,175577682,723,723,723,723,0
20240229,154500,175577682,723,723,723,723,0
20240229,154400,175577682,723,723,723,723,0
20240229,154300,175577682,723,723,723,723,0
20240229,154200,175577682,723,723,723,723,0
20240229,154100,175577682,723,723,723,723,0
20240229,154000,175577682,723,723,723,723,0
20240229,153900,175577682,723,723,723,723,0
20240229,153800,175577682,723,723,723,723,0
20240229,153700,175577682,723,723,723,723,0
20240229,153600,175577682,723,723,723,723,0
20240229,153500,175577682,723,723,723,723,0
20240229,153400,175577682,723,723,723,723,0
20240229,153300,175577682,723,723,723,723,0
20240229,153200,175577682,723,723,723,723,9609
20240229,153100,175577682,723,723,723,723,0
20240229,153000,175577682,723,723,723,723,9609
20240229,152900,168630375,723,723,723,723,0
20240229,152800,168630375,723,723,723,723,0
20240229,152700,168630375,723,723,723,723,0
20240229,152600,168630375,723,723,723,723,0
20240229,152500,168630375,723,723,723,723,0
20240229,152400,168630375,723,723,723,723,0
20240229,152300,168630375,723,723,723,723,0
20240229,152200,168630375,723,723,723,723,0
20240229,152100,168630375,723,723,723,723,0
20240229,152000,168630375,723,723,723,723,0
20240229,151900,168630375,723,725,725,723,8056
20240229,151800,162805867,725,725,725,725,100
20240229,151700,162733367,725,723,725,723,111
20240229,151600,162653092,723,724,724,723,8
20240229,151500,162647307,725,725,725,725,23
20240229,151400,162630632,725,725,725,725,28
20240229,151300,162610332,725,725,727,725,93
20240229,151200,162542905,727,727,727,727,35
20240229,151100,162517460,724,723,724,723,66
20240229,151000,162469722,723,723,723,723,114
20240229,150900,162387300,723,723,723,723,1
20240229,150800,162386577,723,723,723,723,100
20240229,150700,162314277,723,722,723,722,1370
20240229,150600,161325065,722,722,722,722,253
20240229,150500,161142399,723,722,723,722,315
20240229,150400,160914896,722,723,724,722,6612
20240229,150300,156140286,724,724,724,724,0
20240229,150200,156140286,724,724,724,724,0
20240229,150100,156140286,724,724,725,724,1506
20240229,150000,155048907,724,725,725,724,1030
20240229,145900,154302186,722,722,722,722,0
20240229,145800,154302186,722,722,722,722,1192
20240229,145700,153441562,722,724,724,722,7962
20240229,145600,147683985,725,725,725,725,996
20240229,145500,146961885,726,726,726,726,2
20240229,145400,146960433,725,725,725,725,2
20240229,145300,146958983,725,725,725,725,2
20240229,145200,146957533,726,726,726,726,56
20240229,145100,146916877,727,727,727,727,0
20240229,145000,146916877,727,726,727,726,220
20240229,144900,146757057,725,725,725,725,100
20240229,144800,146684557,725,725,725,725,0
20240229,144700,146684557,725,725,725,725,2
20240229,144600,146683107,725,725,725,725,0
20240229,144500,146683107,725,725,725,725,20
20240229,144400,146668607,726,725,726,725,9
20240229,144300,146662077,725,725,725,725,2
20240229,144200,146660627,725,725,725,725,0
20240229,144100,146660627,725,725,725,725,0
20240229,144000,146660627,725,725,725,725,0
20240229,143900,146660627,725,725,725,725,0
20240229,143800,146660627,725,725,725,725,4
20240229,143700,146657727,725,725,725,725,18
20240229,143600,146644677,724,724,724,724,0
20240229,143500,146644677,724,724,724,724,0
20240229,143400,146644677,724,724,724,724,0
20240229,143300,146644677,724,724,724,724,0
20240229,143200,146644677,724,723,724,723,3953
20240229,143100,143782707,724,724,724,723,46
20240229,143000,143749405,723,724,724,723,14
20240229,142900,143739275,724,724,724,724,5
20240229,142800,143735655,724,724,724,724,7
20240229,142700,143730587,724,723,724,723,19
20240229,142600,143716846,724,723,724,723,185
20240229,142500,143583032,724,723,724,723,229
20240229,142400,143417461,723,723,724,723,3203
20240229,142300,141098730,724,723,724,723,2942
20240229,142200,138971440,724,723,724,723,383
20240229,142100,138694493,724,723,724,723,332
20240229,142000,138454455,724,723,724,723,8909
20240229,141900,132006758,724,724,724,723,102
20240229,141800,131933003,724,723,724,723,1063
20240229,141700,131163442,724,724,724,724,1390
20240229,141600,130157082,724,724,724,724,1
20240229,141500,130156358,724,724,724,724,0
20240229,141400,130156358,724,724,724,724,0
20240229,141300,130156358,724,724,724,724,0
20240229,141200,130156358,724,724,724,724,2584
20240229,141100,128285542,724,724,724,724,0
20240229,141000,128285542,724,724,724,724,0
20240229,140900,128285542,724,725,725,724,9993
20240229,140800,121042168,725,725,725,725,0
20240229,140700,121042168,725,725,725,725,4
20240229,140600,121039268,725,725,725,725,4
20240229,140500,121036368,725,726,726,725,128
20240229,140400,120943444,725,725,725,725,0
20240229,140300,120943444,725,725,725,725,5
20240229,140200,120939819,725,725,725,725,64
20240229,140100,120893419,725,725,725,725,72
20240229,140000,120841219,725,725,726,725,1672
20240229,135900,119627420,726,726,726,725,293
20240229,135800,119414714,725,726,726,725,72
20240229,135700,119362444,726,726,726,726,0
20240229,135600,119362444,726,726,726,726,0
20240229,135500,119362444,726,726,726,726,0
20240229,135400,119362444,726,726,726,726,0
20240229,135300,119362444,726,726,726,726,1
20240229,135200,119361718,725,725,725,725,4
20240229,135100,119358818,725,725,725,725,4
20240229,135000,119355918,726,725,726,725,118
20240229,134900,119270361,726,726,726,726,9
20240229,134800,119263827,726,726,726,726,0
20240229,134700,119263827,726,726,726,726,10
20240229,134600,119256567,726,726,726,726,0
20240229,134500,119256567,726,726,726,726,2
20240229,134400,119255115,726,725,726,725,5
20240229,134300,119251488,725,725,725,725,4
20240229,134200,119248588,725,725,725,725,83
20240229,134100,119188413,725,725,726,725,49
20240229,134000,119152841,725,725,725,725,1
20240229,133900,119152116,725,726,726,725,31
20240229,133800,119129611,726,726,726,726,1
20240229,133700,119128885,727,727,727,727,1
20240229,133600,119128158,726,726,726,726,0
20240229,133500,119128158,726,726,726,726,0
20240229,133400,119128158,726,726,726,726,0
20240229,133300,119128158,726,726,726,726,799
20240229,133200,118548084,727,726,727,726,41
20240229,133100,118518278,726,726,726,726,1
20240229,133000,118517552,726,726,726,726,35
20240229,132900,118492142,726,726,726,726,3
20240229,132800,118489964,726,726,726,726,1
20240229,132700,118489238,726,726,726,726,35
20240229,132600,118463828,726,726,726,726,0
20240229,132500,118463828,726,726,726,726,976
20240229,132400,117755252,727,727,727,727,0
20240229,132300,117755252,727,727,727,727,0
20240229,132200,117755252,727,727,727,727,1
20240229,132100,117754525,724,724,724,724,0
20240229,132000,117754525,724,724,724,724,164
20240229,131900,117635789,724,725,725,724,4493
20240229,131800,114379294,725,725,725,725,0
20240229,131700,114379294,725,725,725,725,0
20240229,131600,114379294,725,725,725,725,0
20240229,131500,114379294,725,725,725,725,0
20240229,131400,114379294,725,725,725,725,0
20240229,131300,114379294,725,725,725,725,200
20240229,131200,114234294,726,726,726,726,0
20240229,131100,114234294,726,726,726,726,0
20240229,131000,114234294,726,726,726,726,0
20240229,130900,114234294,726,726,726,726,0
20240229,130800,114234294,726,726,726,726,0
20240229,130700,114234294,726,726,726,726,0
20240229,130600,114234294,726,726,726,726,0
20240229,130500,114234294,726,726,726,726,0
20240229,130400,114234294,726,726,726,726,235
20240229,130300,114063684,726,726,726,726,0
20240229,130200,114063684,726,726,726,726,0
20240229,130100,114063684,726,726,726,726,61
20240229,130000,114019398,726,726,726,726,59
20240229,125900,113976564,726,727,727,726,1613
20240229,125800,112804766,728,728,728,728,10
20240229,125700,112797486,727,727,727,727,0
20240229,125600,112797486,727,727,727,727,0
20240229,125500,112797486,727,727,727,727,0
20240229,125400,112797486,727,727,727,727,20
20240229,125300,112782946,727,726,727,726,397
20240229,125200,112494500,726,726,726,726,167
20240229,125100,112373258,726,727,727,726,4560
20240229,125000,109059380,727,727,727,727,3
20240229,124900,109057199,727,727,727,727,3
20240229,124800,109055018,727,727,727,727,103
20240229,124700,108980137,727,727,727,727,0
20240229,124600,108980137,727,727,727,727,0
20240229,124500,108980137,727,727,727,727,0
20240229,124400,108980137,727,727,727,727,0
20240229,124300,108980137,727,727,727,727,1
20240229,124200,108979410,728,727,728,727,7
20240229,124100,108974319,727,727,727,727,45
20240229,124000,108941604,727,727,727,727,108
20240229,123900,108863088,727,727,727,727,4
20240229,123800,108860180,728,728,728,728,121
20240229,123700,108772092,728,728,728,728,0
20240229,123600,108772092,728,728,728,728,0
20240229,123500,108772092,728,728,728,728,4
20240229,123400,108769180,726,726,726,726,0
20240229,123300,108769180,726,726,726,726,0
20240229,123200,108769180,726,726,726,726,0
20240229,123100,108769180,726,726,726,726,0
20240229,123000,108769180,726,726,726,726,0
20240229,122900,108769180,726,726,726,726,0
20240229,122800,108769180,726,726,726,726,1
20240229,122700,108768454,727,727,727,727,1378
20240229,122600,107766648,728,728,728,727,1645
20240229,122500,106569155,728,728,728,728,62
20240229,122400,106524019,728,728,728,728,191
20240229,122300,106384971,728,729,729,727,388
20240229,122200,106102670,728,729,729,728,4831
20240229,122100,102584065,729,729,729,729,2
20240229,122000,102582607,729,729,729,729,3
20240229,121900,102580420,729,729,729,729,71
20240229,121800,102528661,729,729,729,729,58
20240229,121700,102486379,730,729,730,729,5
20240229,121600,102482733,729,730,730,729,79
20240229,121500,102425124,730,730,730,730,88
20240229,121400,102360884,730,730,731,730,94
20240229,121300,102292254,730,730,730,730,108
20240229,121200,102213414,730,730,730,729,73
20240229,121100,102160125,730,730,730,730,18
20240229,121000,102146985,731,731,731,731,0
20240229,120900,102146985,731,731,731,731,0
20240229,120800,102146985,731,731,731,729,3
20240229,120700,102144794,728,727,728,727,537
20240229,120600,101753864,728,727,728,727,5
20240229,120500,101750228,728,728,728,728,131
20240229,120400,101654860,728,728,728,728,0
20240229,120300,101654860,728,728,728,728,0
20240229,120200,101654860,728,728,728,728,0
20240229,120100,101654860,728,728,728,728,0
20240229,120000,101654860,728,728,728,728,10
20240229,115900,101647580,728,728,728,728,0
20240229,115800,101647580,728,728,728,728,0
20240229,115700,101647580,728,728,728,728,0
20240229,115600,101647580,728,728,728,728,5
20240229,115500,101643940,728,728,728,728,0
20240229,115400,101643940,728,728,728,728,0
20240229,115300,101643940,728,729,729,727,3
20240229,115200,101641756,727,729,730,727,26
20240229,115100,101622814,727,728,730,727,623
20240229,115000,101168696,730,730,730,730,1
20240229,114900,101167966,731,728,732,727,32
20240229,114800,101144624,728,728,728,728,0
20240229,114700,101144624,728,728,728,728,1
20240229,114600,101143896,729,729,730,729,21
20240229,114500,101128576,729,731,731,729,28
20240229,114400,101108148,732,729,732,729,8
20240229,114300,101102301,730,731,733,730,76
20240229,114200,101046680,732,729,733,729,49
20240229,114100,101010911,728,728,729,728,3
20240229,114000,101008726,733,725,733,725,392
20240229,113900,100723723,725,725,726,725,185
20240229,113800,100589419,725,725,725,725,0
20240229,113700,100589419,725,725,725,725,0
20240229,113600,100589419,725,725,725,725,0
20240229,113500,100589419,725,725,725,725,5
20240229,113400,100585794,727,726,727,726,10
20240229,113300,100578533,727,727,727,727,22
20240229,113200,100562539,727,727,727,727,6
20240229,113100,100558177,727,727,727,727,0
20240229,113000,100558177,727,727,727,727,0
20240229,112900,100558177,727,727,727,727,47
20240229,112800,100524008,727,727,727,727,1
20240229,112700,100523281,725,725,725,725,1458
20240229,112600,99466231,725,724,725,724,24
20240229,112500,99448834,724,724,724,724,54
20240229,112400,99409738,724,724,724,724,46
20240229,112300,99376434,723,724,724,723,1051
20240229,112200,98615549,724,724,724,724,9
20240229,112100,98609033,725,724,725,724,96
20240229,112000,98539442,725,724,725,724,143
20240229,111900,98435810,724,724,724,724,111
20240229,111800,98355446,724,724,725,724,1081
20240229,111700,97571874,724,723,724,723,1950
20240229,111600,96162022,723,723,723,723,28
20240229,111500,96141778,723,722,723,721,3396
20240229,111400,93689861,722,722,722,721,138
20240229,111300,93590226,722,722,722,722,0
20240229,111200,93590226,722,722,722,722,0
20240229,111100,93590226,722,722,722,722,0
20240229,111000,93590226,722,721,722,721,17
20240229,110900,93577954,722,722,722,721,963
20240229,110800,92883168,722,722,722,722,1000
20240229,110700,92161168,722,722,722,722,1036
20240229,110600,91413176,722,722,722,722,1
20240229,110500,91412454,721,721,721,721,0
20240229,110400,91412454,721,722,722,721,132
20240229,110300,91317152,722,724,724,722,9168
20240229,110200,84697162,724,724,724,724,105
20240229,110100,84621142,724,724,725,724,213
20240229,110000,84466929,725,723,725,723,7146
20240229,105900,79300367,725,725,725,724,2018
20240229,105800,77839112,725,727,727,725,6200
20240229,105700,73343561,728,727,728,725,1891
20240229,105600,71969809,728,729,729,728,2
20240229,105500,71968352,731,731,731,731,20
20240229,105400,71953732,732,726,732,726,2345
20240229,105300,70248110,726,726,726,726,0
20240229,105200,70248110,726,726,726,726,0
20240229,105100,70248110,726,726,726,726,186
20240229,105000,70113074,726,727,727,726,300
20240229,104900,69895273,726,727,727,726,455
20240229,104800,69564922,727,727,727,727,9
20240229,104700,69558379,726,726,726,726,0
20240229,104600,69558379,726,726,726,726,201
20240229,104500,69412453,732,728,732,728,63
20240229,104400,69366570,726,727,727,726,3105
20240229,104300,67109285,727,727,727,727,1096
20240229,104200,66312493,728,729,729,728,738
20240229,104100,65775228,729,728,729,728,830
20240229,104000,65170986,729,729,730,729,312
20240229,103900,64943402,729,729,730,729,45
20240229,103800,64910555,730,730,730,730,40
20240229,103700,64881355,731,731,731,731,0
20240229,103600,64881355,731,731,731,731,0
20240229,103500,64881355,731,731,731,731,10
20240229,103400,64874045,731,728,731,728,501
20240229,103300,64509314,729,729,729,729,80
20240229,103200,64450994,728,729,729,728,102
20240229,103100,64376637,725,725,725,725,0
20240229,103000,64376637,725,730,730,725,2201
20240229,102900,62779695,728,729,729,728,65
20240229,102800,62732373,726,730,730,726,637
20240229,102700,62269435,731,728,732,728,1145
20240229,102600,61433626,728,728,728,728,1
20240229,102500,61432898,728,727,728,727,438
20240229,102400,61114070,728,728,728,728,570
20240229,102300,60699110,727,728,728,727,149
20240229,102200,60590660,728,729,729,727,266
20240229,102100,60397033,729,730,731,727,6
20240229,102000,60392659,732,731,732,725,1509
20240229,101900,59296695,732,728,732,728,3003
20240229,101800,57104503,728,732,732,727,207
20240229,101700,56953567,732,737,737,728,52081
20240229,101600,18936245,741,741,741,741,0
20240229,101500,18936245,741,741,741,741,0
20240229,101400,18936245,741,741,741,741,0
20240229,101300,18936245,741,740,741,740,10
20240229,101200,18928837,740,738,742,738,11
20240229,101100,18920711,738,739,739,738,41
20240229,101000,18890434,739,741,741,739,87
20240229,100900,18825973,742,742,742,742,0
20240229,100800,18825973,742,742,742,742,0
20240229,100700,18825973,742,742,742,742,0
20240229,100600,18825973,742,742,742,742,41
20240229,100500,18795551,742,742,742,742,10
20240229,100400,18788131,742,742,742,742,6502
20240229,100300,13963647,743,742,743,742,50
20240229,100200,13926507,742,743,743,742,41
20240229,100100,13896080,743,742,743,742,228
20240229,100000,13726693,742,741,742,741,486
20240229,095900,13366291,742,742,742,742,0
20240229,095800,13366291,742,742,742,742,0
20240229,095700,13366291,742,742,742,742,0
20240229,095600,13366291,742,742,742,742,0
20240229,095500,13366291,742,742,742,742,0
20240229,095400,13366291,742,742,742,742,0
20240229,095300,13366291,742,742,742,742,41
20240229,095200,13335869,743,741,743,741,51
20240229,095100,13298061,737,739,740,737,1525
20240229,095000,12172268,740,739,740,739,18
20240229,094900,12158964,739,739,739,739,71
20240229,094800,12106495,739,739,739,739,104
20240229,094700,12029639,738,738,738,738,52
20240229,094600,11991263,738,737,738,737,133
20240229,094500,11893184,737,737,737,737,119
20240229,094400,11805481,737,737,738,737,1576
20240229,094300,10643968,733,739,739,733,1313
20240229,094200,9679166,739,739,741,739,316
20240229,094100,9445469,739,742,742,739,119
20240229,094000,9357226,742,742,742,742,35
20240229,093900,9331256,742,742,742,742,71
20240229,093800,9278574,742,742,742,742,1
20240229,093700,9277832,742,747,747,742,809
20240229,093600,8674857,749,751,759,749,2040
20240229,093500,7130264,759,737,759,737,1894
20240229,093400,5709146,736,735,736,735,55
20240229,093300,5668671,735,735,735,735,24
20240229,093200,5651031,732,732,732,732,671
20240229,093100,5159859,738,738,738,738,0
20240229,093000,5159859,738,738,738,738,0
20240229,092900,5159859,738,735,738,735,4000
20240229,092800,2209576,735,735,735,735,4
20240229,092700,2206636,735,735,735,735,20
20240229,092600,2191936,735,735,735,735,700
20240229,092500,1677436,735,735,735,735,0
20240229,092400,1677436,735,735,735,735,0
20240229,092300,1677436,735,735,735,735,0
20240229,092200,1677436,735,735,735,735,0
20240229,092100,1677436,735,735,735,735,0
20240229,092000,1677436,735,737,737,735,200
20240229,091900,1530434,737,737,737,737,0
20240229,091800,1530434,737,737,737,737,0
20240229,091700,1530434,737,737,737,737,100
20240229,091600,1456734,737,737,737,737,0
20240229,091500,1456734,737,737,737,732,10
20240229,091400,1449379,737,737,737,737,9
20240229,091300,1442746,738,735,738,735,1019
20240229,091200,693770,731,735,735,731,11
20240229,091100,685695,735,735,735,730,362
20240229,091000,421008,735,735,735,735,1
20240229,090900,420273,737,736,737,736,360
20240229,090800,155312,736,736,736,736,0
20240229,090700,155312,736,736,736,736,0
20240229,090600,155312,736,736,736,736,0
20240229,090500,155312,736,736,736,736,45
20240229,090400,122192,730,730,730,730,26
20240229,090300,103212,730,730,730,730,0
20240229,090200,103212,730,730,730,730,94
20240229,090100,34592,736,736,736,736,0
20240229,090000,34592,736,736,736,736,47