stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,203400,117215277,717,717,717,717,4742
20240227,203300,117215277,717,717,717,717,0
20240227,203200,117215277,717,717,717,717,0
20240227,203100,117215277,717,717,717,717,0
20240227,203000,117215277,717,717,717,717,0
20240227,202900,117215277,717,717,717,717,0
20240227,202800,117215277,717,717,717,717,0
20240227,202700,117215277,717,717,717,717,0
20240227,202600,117215277,717,717,717,717,0
20240227,202500,117215277,717,717,717,717,0
20240227,202400,117215277,717,717,717,717,0
20240227,202300,117215277,717,717,717,717,0
20240227,202200,117215277,717,717,717,717,0
20240227,202100,117215277,717,717,717,717,0
20240227,202000,117215277,717,717,717,717,0
20240227,201900,117215277,717,717,717,717,0
20240227,201800,117215277,717,717,717,717,0
20240227,201700,117215277,717,717,717,717,0
20240227,201600,117215277,717,717,717,717,0
20240227,201500,117215277,717,717,717,717,0
20240227,201400,117215277,717,717,717,717,0
20240227,201300,117215277,717,717,717,717,0
20240227,201200,117215277,717,717,717,717,0
20240227,201100,117215277,717,717,717,717,0
20240227,201000,117215277,717,717,717,717,0
20240227,200900,117215277,717,717,717,717,0
20240227,200800,117215277,717,717,717,717,0
20240227,200700,117215277,717,717,717,717,0
20240227,200600,117215277,717,717,717,717,0
20240227,200500,117215277,717,717,717,717,0
20240227,200400,117215277,717,717,717,717,4742
20240227,200300,117215277,717,717,717,717,0
20240227,200200,117215277,717,717,717,717,0
20240227,200100,117215277,717,717,717,717,0
20240227,200000,117215277,717,717,717,717,0
20240227,195900,117215277,717,717,717,717,0
20240227,195800,117215277,717,717,717,717,0
20240227,195700,117215277,717,717,717,717,0
20240227,195600,117215277,717,717,717,717,0
20240227,195500,117215277,717,717,717,717,0
20240227,195400,117215277,717,717,717,717,0
20240227,195300,117215277,717,717,717,717,0
20240227,195200,117215277,717,717,717,717,0
20240227,195100,117215277,717,717,717,717,0
20240227,195000,117215277,717,717,717,717,0
20240227,194900,117215277,717,717,717,717,0
20240227,194800,117215277,717,717,717,717,0
20240227,194700,117215277,717,717,717,717,0
20240227,194600,117215277,717,717,717,717,0
20240227,194500,117215277,717,717,717,717,0
20240227,194400,117215277,717,717,717,717,0
20240227,194300,117215277,717,717,717,717,0
20240227,194200,117215277,717,717,717,717,0
20240227,194100,117215277,717,717,717,717,0
20240227,194000,117215277,717,717,717,717,0
20240227,193900,117215277,717,717,717,717,0
20240227,193800,117215277,717,717,717,717,0
20240227,193700,117215277,717,717,717,717,0
20240227,193600,117215277,717,717,717,717,0
20240227,193500,117215277,717,717,717,717,0
20240227,193400,117215277,717,717,717,717,4742
20240227,193300,117215277,717,717,717,717,0
20240227,193200,117215277,717,717,717,717,0
20240227,193100,117215277,717,717,717,717,0
20240227,193000,117215277,717,717,717,717,0
20240227,192900,117215277,717,717,717,717,0
20240227,192800,117215277,717,717,717,717,0
20240227,192700,117215277,717,717,717,717,0
20240227,192600,117215277,717,717,717,717,0
20240227,192500,117215277,717,717,717,717,0
20240227,192400,117215277,717,717,717,717,0
20240227,192300,117215277,717,717,717,717,0
20240227,192200,117215277,717,717,717,717,0
20240227,192100,117215277,717,717,717,717,0
20240227,192000,117215277,717,717,717,717,0
20240227,191900,117215277,717,717,717,717,0
20240227,191800,117215277,717,717,717,717,0
20240227,191700,117215277,717,717,717,717,0
20240227,191600,117215277,717,717,717,717,0
20240227,191500,117215277,717,717,717,717,0
20240227,191400,117215277,717,717,717,717,0
20240227,191300,117215277,717,717,717,717,0
20240227,191200,117215277,717,717,717,717,0
20240227,191100,117215277,717,717,717,717,0
20240227,191000,117215277,717,717,717,717,0
20240227,190900,117215277,717,717,717,717,0
20240227,190800,117215277,717,717,717,717,0
20240227,190700,117215277,717,717,717,717,0
20240227,190600,117215277,717,717,717,717,0
20240227,190500,117215277,717,717,717,717,0
20240227,190400,117215277,717,717,717,717,4742
20240227,190300,117215277,717,717,717,717,0
20240227,190200,117215277,717,717,717,717,0
20240227,190100,117215277,717,717,717,717,0
20240227,190000,117215277,717,717,717,717,0
20240227,185900,117215277,717,717,717,717,0
20240227,185800,117215277,717,717,717,717,0
20240227,185700,117215277,717,717,717,717,0
20240227,185600,117215277,717,717,717,717,0
20240227,185500,117215277,717,717,717,717,0
20240227,185400,117215277,717,717,717,717,0
20240227,185300,117215277,717,717,717,717,0
20240227,185200,117215277,717,717,717,717,0
20240227,185100,117215277,717,717,717,717,0
20240227,185000,117215277,717,717,717,717,0
20240227,184900,117215277,717,717,717,717,0
20240227,184800,117215277,717,717,717,717,0
20240227,184700,117215277,717,717,717,717,0
20240227,184600,117215277,717,717,717,717,0
20240227,184500,117215277,717,717,717,717,0
20240227,184400,117215277,717,717,717,717,0
20240227,184300,117215277,717,717,717,717,0
20240227,184200,117215277,717,717,717,717,0
20240227,184100,117215277,717,717,717,717,0
20240227,184000,117215277,717,717,717,717,0
20240227,183900,117215277,717,717,717,717,0
20240227,183800,117215277,717,717,717,717,0
20240227,183700,117215277,717,717,717,717,0
20240227,183600,117215277,717,717,717,717,0
20240227,183500,117215277,717,717,717,717,0
20240227,183400,117215277,717,717,717,717,4742
20240227,183300,117215277,717,717,717,717,0
20240227,183200,117215277,717,717,717,717,0
20240227,183100,117215277,717,717,717,717,0
20240227,183000,117215277,717,717,717,717,0
20240227,182900,117215277,717,717,717,717,0
20240227,182800,117215277,717,717,717,717,0
20240227,182700,117215277,717,717,717,717,0
20240227,182600,117215277,717,717,717,717,0
20240227,182500,117215277,717,717,717,717,0
20240227,182400,117215277,717,717,717,717,0
20240227,182300,117215277,717,717,717,717,0
20240227,182200,117215277,717,717,717,717,0
20240227,182100,117215277,717,717,717,717,0
20240227,182000,117215277,717,717,717,717,0
20240227,181900,117215277,717,717,717,717,0
20240227,181800,117215277,717,717,717,717,0
20240227,181700,117215277,717,717,717,717,0
20240227,181600,117215277,717,717,717,717,0
20240227,181500,117215277,717,717,717,717,0
20240227,181400,117215277,717,717,717,717,0
20240227,181300,117215277,717,717,717,717,0
20240227,181200,117215277,717,717,717,717,0
20240227,181100,117215277,717,717,717,717,0
20240227,181000,117215277,717,717,717,717,0
20240227,180900,117215277,717,717,717,717,0
20240227,180800,117215277,717,717,717,717,0
20240227,180700,117215277,717,717,717,717,0
20240227,180600,117215277,717,717,717,717,0
20240227,180500,117215277,717,717,717,717,0
20240227,180400,117215277,717,717,717,717,4742
20240227,180300,117215277,717,717,717,717,0
20240227,180200,117215277,717,717,717,717,0
20240227,180100,117215277,717,717,717,717,0
20240227,180000,117215277,717,717,717,717,0
20240227,175900,117215277,717,717,717,717,0
20240227,175800,117215277,717,717,717,717,0
20240227,175700,117215277,717,717,717,717,0
20240227,175600,117215277,717,717,717,717,0
20240227,175500,117215277,717,717,717,717,0
20240227,175400,117215277,717,717,717,717,0
20240227,175300,117215277,717,717,717,717,0
20240227,175200,117215277,717,717,717,717,0
20240227,175100,117215277,717,717,717,717,0
20240227,175000,117215277,717,717,717,717,0
20240227,174900,117215277,717,717,717,717,0
20240227,174800,117215277,717,717,717,717,0
20240227,174700,117215277,717,717,717,717,0
20240227,174600,117215277,717,717,717,717,0
20240227,174500,117215277,717,717,717,717,0
20240227,174400,117215277,717,717,717,717,0
20240227,174300,117215277,717,717,717,717,0
20240227,174200,117215277,717,717,717,717,0
20240227,174100,117215277,717,717,717,717,0
20240227,174000,117215277,717,717,717,717,0
20240227,173900,117215277,717,717,717,717,0
20240227,173800,117215277,717,717,717,717,0
20240227,173700,117215277,717,717,717,717,0
20240227,173600,117215277,717,717,717,717,0
20240227,173500,117215277,717,717,717,717,0
20240227,173400,117215277,717,717,717,717,4742
20240227,173300,117215277,717,717,717,717,0
20240227,173200,117215277,717,717,717,717,0
20240227,173100,117215277,717,717,717,717,0
20240227,173000,117215277,717,717,717,717,0
20240227,172900,117215277,717,717,717,717,0
20240227,172800,117215277,717,717,717,717,0
20240227,172700,117215277,717,717,717,717,0
20240227,172600,117215277,717,717,717,717,0
20240227,172500,117215277,717,717,717,717,0
20240227,172400,117215277,717,717,717,717,0
20240227,172300,117215277,717,717,717,717,0
20240227,172200,117215277,717,717,717,717,0
20240227,172100,117215277,717,717,717,717,0
20240227,172000,117215277,717,717,717,717,0
20240227,171900,117215277,717,717,717,717,0
20240227,171800,117215277,717,717,717,717,0
20240227,171700,117215277,717,717,717,717,0
20240227,171600,117215277,717,717,717,717,0
20240227,171500,117215277,717,717,717,717,0
20240227,171400,117215277,717,717,717,717,0
20240227,171300,117215277,717,717,717,717,0
20240227,171200,117215277,717,717,717,717,0
20240227,171100,117215277,717,717,717,717,0
20240227,171000,117215277,717,717,717,717,0
20240227,170900,117215277,717,717,717,717,0
20240227,170800,117215277,717,717,717,717,0
20240227,170700,117215277,717,717,717,717,0
20240227,170600,117215277,717,717,717,717,0
20240227,170500,117215277,717,717,717,717,0
20240227,170400,117215277,717,717,717,717,4742
20240227,170300,117215277,717,717,717,717,0
20240227,170200,117215277,717,717,717,717,0
20240227,170100,117215277,717,717,717,717,0
20240227,170000,117215277,717,717,717,717,0
20240227,165900,117215277,717,717,717,717,0
20240227,165800,117215277,717,717,717,717,0
20240227,165700,117215277,717,717,717,717,0
20240227,165600,117215277,717,717,717,717,0
20240227,165500,117215277,717,717,717,717,0
20240227,165400,117215277,717,717,717,717,0
20240227,165300,117215277,717,717,717,717,0
20240227,165200,117215277,717,717,717,717,0
20240227,165100,117215277,717,717,717,717,0
20240227,165000,117215277,717,717,717,717,0
20240227,164900,117215277,717,717,717,717,0
20240227,164800,117215277,717,717,717,717,0
20240227,164700,117215277,717,717,717,717,0
20240227,164600,117215277,717,717,717,717,0
20240227,164500,117215277,717,717,717,717,0
20240227,164400,117215277,717,717,717,717,0
20240227,164300,117215277,717,717,717,717,0
20240227,164200,117215277,717,717,717,717,0
20240227,164100,117215277,717,717,717,717,0
20240227,164000,117215277,717,717,717,717,0
20240227,163900,117215277,717,717,717,717,0
20240227,163800,117215277,717,717,717,717,0
20240227,163700,117215277,717,717,717,717,0
20240227,163600,117215277,717,717,717,717,0
20240227,163500,117215277,717,717,717,717,0
20240227,163400,117215277,717,717,717,717,4742
20240227,163300,117215277,717,717,717,717,0
20240227,163200,117215277,717,717,717,717,0
20240227,163100,117215277,717,717,717,717,0
20240227,163000,117215277,717,717,717,717,0
20240227,162900,117215277,717,717,717,717,0
20240227,162800,117215277,717,717,717,717,0
20240227,162700,117215277,717,717,717,717,0
20240227,162600,117215277,717,717,717,717,0
20240227,162500,117215277,717,717,717,717,0
20240227,162400,117215277,717,717,717,717,0
20240227,162300,117215277,717,717,717,717,0
20240227,162200,117215277,717,717,717,717,0
20240227,162100,117215277,717,717,717,717,0
20240227,162000,117215277,717,717,717,717,0
20240227,161900,117215277,717,717,717,717,0
20240227,161800,117215277,717,717,717,717,0
20240227,161700,117215277,717,717,717,717,0
20240227,161600,117215277,717,717,717,717,0
20240227,161500,117215277,717,717,717,717,0
20240227,161400,117215277,717,717,717,717,0
20240227,161300,117215277,717,717,717,717,0
20240227,161200,117215277,717,717,717,717,0
20240227,161100,117215277,717,717,717,717,0
20240227,161000,117215277,717,717,717,717,0
20240227,160900,117215277,717,717,717,717,0
20240227,160800,117215277,717,717,717,717,0
20240227,160700,117215277,717,717,717,717,0
20240227,160600,117215277,717,717,717,717,0
20240227,160500,117215277,717,717,717,717,0
20240227,160400,117215277,717,717,717,717,4742
20240227,160300,117215277,717,717,717,717,0
20240227,160200,117215277,717,717,717,717,0
20240227,160100,117215277,717,717,717,717,0
20240227,160000,117215277,717,717,717,717,0
20240227,155900,117215277,717,717,717,717,0
20240227,155800,117215277,717,717,717,717,0
20240227,155700,117215277,717,717,717,717,0
20240227,155600,117215277,717,717,717,717,0
20240227,155500,117215277,717,717,717,717,0
20240227,155400,117215277,717,717,717,717,0
20240227,155300,117215277,717,717,717,717,0
20240227,155200,117215277,717,717,717,717,0
20240227,155100,117215277,717,717,717,717,0
20240227,155000,117215277,717,717,717,717,0
20240227,154900,117215277,717,717,717,717,0
20240227,154800,117215277,717,717,717,717,0
20240227,154700,117215277,717,717,717,717,0
20240227,154600,117215277,717,717,717,717,0
20240227,154500,117215277,717,717,717,717,0
20240227,154400,117215277,717,717,717,717,0
20240227,154300,117215277,717,717,717,717,0
20240227,154200,117215277,717,717,717,717,0
20240227,154100,117215277,717,717,717,717,0
20240227,154000,117215277,717,717,717,717,0
20240227,153900,117215277,717,717,717,717,0
20240227,153800,117215277,717,717,717,717,0
20240227,153700,117215277,717,717,717,717,0
20240227,153600,117215277,717,717,717,717,0
20240227,153500,117215277,717,717,717,717,0
20240227,153400,117215277,717,717,717,717,4742
20240227,153300,117215277,717,717,717,717,0
20240227,153200,117215277,717,717,717,717,0
20240227,153100,117215277,717,717,717,717,0
20240227,153000,117215277,717,717,717,717,4742
20240227,152900,113815263,709,709,709,709,0
20240227,152800,113815263,709,709,709,709,0
20240227,152700,113815263,709,709,709,709,0
20240227,152600,113815263,709,709,709,709,0
20240227,152500,113815263,709,709,709,709,0
20240227,152400,113815263,709,709,709,709,0
20240227,152300,113815263,709,709,709,709,0
20240227,152200,113815263,709,709,709,709,0
20240227,152100,113815263,709,709,709,709,0
20240227,152000,113815263,709,709,709,709,0
20240227,151900,113815263,709,710,718,709,11857
20240227,151800,105403928,709,719,719,709,8272
20240227,151700,99508884,719,718,719,718,1423
20240227,151600,98486206,712,717,717,712,4000
20240227,151500,95635843,719,719,719,719,140
20240227,151400,95535183,719,719,719,719,2
20240227,151300,95533745,719,719,719,719,0
20240227,151200,95533745,719,719,719,719,0
20240227,151100,95533745,719,718,719,718,7
20240227,151000,95528714,718,718,718,718,0
20240227,150900,95528714,718,718,718,718,0
20240227,150800,95528714,718,718,718,718,0
20240227,150700,95528714,718,718,718,718,98
20240227,150600,95458350,719,719,719,719,1
20240227,150500,95457631,718,718,718,718,0
20240227,150400,95457631,718,718,718,718,1224
20240227,150300,94578799,719,718,719,718,55
20240227,150200,94539304,718,718,718,718,20
20240227,150100,94524944,718,718,718,718,1512
20240227,150000,93439328,718,718,718,718,0
20240227,145900,93439328,718,718,718,718,0
20240227,145800,93439328,718,718,718,718,14
20240227,145700,93429276,718,718,718,718,14
20240227,145600,93419224,718,718,718,718,14
20240227,145500,93409172,718,718,718,718,663
20240227,145400,92933138,718,718,718,718,399
20240227,145300,92646656,718,718,718,718,2700
20240227,145200,90708056,718,717,718,717,2000
20240227,145100,89272122,718,718,718,718,3300
20240227,145000,86902722,715,715,715,715,0
20240227,144900,86902722,715,715,715,715,0
20240227,144800,86902722,715,715,715,715,0
20240227,144700,86902722,715,715,715,715,2
20240227,144600,86901292,715,715,715,715,0
20240227,144500,86901292,715,715,715,715,1483
20240227,144400,85840947,717,717,717,717,0
20240227,144300,85840947,717,715,717,715,1017
20240227,144200,85111792,717,717,717,717,0
20240227,144100,85111792,717,716,717,716,100
20240227,144000,85040095,715,716,716,715,90
20240227,143900,84975738,717,717,717,717,0
20240227,143800,84975738,717,717,717,716,200
20240227,143700,84832365,714,715,715,714,112
20240227,143600,84752307,718,716,718,716,25
20240227,143500,84734402,715,715,715,715,575
20240227,143400,84323277,716,716,716,716,0
20240227,143300,84323277,716,716,716,716,3
20240227,143200,84321129,716,716,716,716,0
20240227,143100,84321129,716,716,716,716,0
20240227,143000,84321129,716,716,716,716,260
20240227,142900,84134969,717,717,717,717,600
20240227,142800,83704769,717,717,717,717,0
20240227,142700,83704769,717,717,717,717,10
20240227,142600,83697599,714,714,714,714,0
20240227,142500,83697599,714,714,714,714,22
20240227,142400,83681891,715,715,715,715,0
20240227,142300,83681891,715,715,715,715,0
20240227,142200,83681891,715,715,715,714,12
20240227,142100,83673317,717,717,717,717,1
20240227,142000,83672600,717,715,717,715,39
20240227,141900,83644650,714,714,714,714,0
20240227,141800,83644650,714,714,714,714,6
20240227,141700,83640366,714,714,714,714,3
20240227,141600,83638224,714,714,714,714,156
20240227,141500,83526840,713,713,713,713,1
20240227,141400,83526127,714,715,716,714,101
20240227,141300,83453820,716,713,716,713,214
20240227,141200,83300949,712,712,712,712,0
20240227,141100,83300949,712,712,712,712,0
20240227,141000,83300949,712,712,712,712,0
20240227,140900,83300949,712,712,712,712,0
20240227,140800,83300949,712,712,712,712,0
20240227,140700,83300949,712,712,712,712,0
20240227,140600,83300949,712,712,712,712,0
20240227,140500,83300949,712,712,712,712,22
20240227,140400,83285285,712,712,713,712,108
20240227,140300,83208388,714,714,714,714,10
20240227,140200,83201248,713,713,713,713,0
20240227,140100,83201248,713,713,713,713,0
20240227,140000,83201248,713,712,713,712,3164
20240227,135900,80945324,712,713,713,712,230
20240227,135800,80781342,713,713,713,713,0
20240227,135700,80781342,713,713,713,713,0
20240227,135600,80781342,713,713,713,713,0
20240227,135500,80781342,713,713,713,713,1
20240227,135400,80780629,712,712,712,712,0
20240227,135300,80780629,712,712,712,712,0
20240227,135200,80780629,712,712,712,712,10
20240227,135100,80773509,712,712,712,712,0
20240227,135000,80773509,712,712,712,712,0
20240227,134900,80773509,712,712,712,712,0
20240227,134800,80773509,712,712,712,712,0
20240227,134700,80773509,712,712,712,712,0
20240227,134600,80773509,712,712,712,712,500
20240227,134500,80417509,712,712,712,712,5
20240227,134400,80413949,713,713,713,713,1
20240227,134300,80413236,712,712,712,712,0
20240227,134200,80413236,712,712,712,712,0
20240227,134100,80413236,712,712,712,712,0
20240227,134000,80413236,712,712,712,712,1600
20240227,133900,79274036,712,712,712,712,0
20240227,133800,79274036,712,717,717,712,785
20240227,133700,78714350,713,713,713,713,0
20240227,133600,78714350,713,713,713,713,102
20240227,133500,78641624,713,713,713,713,0
20240227,133400,78641624,713,713,713,713,9
20240227,133300,78635207,717,717,717,717,1
20240227,133200,78634490,713,712,717,712,1002
20240227,133100,77916100,711,711,711,711,0
20240227,133000,77916100,711,711,711,711,0
20240227,132900,77916100,711,711,711,711,3
20240227,132800,77913967,712,712,712,712,2
20240227,132700,77912543,711,711,711,711,122
20240227,132600,77825801,711,712,712,711,5
20240227,132500,77822245,716,716,716,716,0
20240227,132400,77822245,716,716,716,716,0
20240227,132300,77822245,716,715,716,715,1000
20240227,132200,77106475,714,714,714,714,0
20240227,132100,77106475,714,714,714,714,0
20240227,132000,77106475,714,714,714,714,0
20240227,131900,77106475,714,714,714,714,0
20240227,131800,77106475,714,714,714,714,1400
20240227,131700,76106875,714,714,714,714,0
20240227,131600,76106875,714,714,714,714,0
20240227,131500,76106875,714,713,714,713,213
20240227,131400,75954808,713,713,713,713,2
20240227,131300,75953382,713,713,713,713,0
20240227,131200,75953382,713,713,713,713,0
20240227,131100,75953382,713,713,713,713,0
20240227,131000,75953382,713,713,713,713,2
20240227,130900,75951956,713,713,713,713,0
20240227,130800,75951956,713,713,713,713,0
20240227,130700,75951956,713,713,713,713,2
20240227,130600,75950530,710,710,710,710,0
20240227,130500,75950530,710,710,710,710,0
20240227,130400,75950530,710,710,710,710,0
20240227,130300,75950530,710,710,710,710,1
20240227,130200,75949820,709,709,709,709,3
20240227,130100,75947693,709,709,709,709,6
20240227,130000,75943439,709,709,709,709,0
20240227,125900,75943439,709,709,709,709,0
20240227,125800,75943439,709,709,709,709,0
20240227,125700,75943439,709,709,709,709,0
20240227,125600,75943439,709,710,710,709,910
20240227,125500,75298248,712,712,712,712,660
20240227,125400,74828328,710,710,710,710,0
20240227,125300,74828328,710,710,710,710,0
20240227,125200,74828328,710,710,710,710,0
20240227,125100,74828328,710,710,710,710,0
20240227,125000,74828328,710,710,710,710,0
20240227,124900,74828328,710,710,710,710,0
20240227,124800,74828328,710,710,710,710,0
20240227,124700,74828328,710,710,710,710,0
20240227,124600,74828328,710,710,710,710,1
20240227,124500,74827618,709,709,709,709,0
20240227,124400,74827618,709,709,709,709,0
20240227,124300,74827618,709,709,709,709,29
20240227,124200,74807057,709,709,709,709,0
20240227,124100,74807057,709,709,709,709,0
20240227,124000,74807057,709,709,709,709,0
20240227,123900,74807057,709,709,709,709,0
20240227,123800,74807057,709,709,709,709,0
20240227,123700,74807057,709,709,709,709,0
20240227,123600,74807057,709,709,709,709,0
20240227,123500,74807057,709,709,709,709,0
20240227,123400,74807057,709,709,709,709,0
20240227,123300,74807057,709,709,709,709,0
20240227,123200,74807057,709,709,709,709,0
20240227,123100,74807057,709,709,709,709,0
20240227,123000,74807057,709,709,709,709,0
20240227,122900,74807057,709,709,709,709,0
20240227,122800,74807057,709,709,709,709,489
20240227,122700,74460356,709,709,709,709,5
20240227,122600,74456811,709,709,709,709,6
20240227,122500,74452557,715,715,715,715,0
20240227,122400,74452557,715,715,715,715,0
20240227,122300,74452557,715,715,715,715,0
20240227,122200,74452557,715,709,715,709,3011
20240227,122100,72301845,708,708,708,708,1
20240227,122000,72301137,708,708,708,708,0
20240227,121900,72301137,708,709,709,708,105
20240227,121800,72226694,709,709,709,709,0
20240227,121700,72226694,709,709,709,709,4
20240227,121600,72223858,709,709,709,709,0
20240227,121500,72223858,709,709,709,709,0
20240227,121400,72223858,709,709,709,709,0
20240227,121300,72223858,709,709,709,709,0
20240227,121200,72223858,709,709,709,709,22
20240227,121100,72208260,708,708,708,708,3001
20240227,121000,70083552,708,708,708,708,0
20240227,120900,70083552,708,708,708,708,0
20240227,120800,70083552,708,708,708,708,0
20240227,120700,70083552,708,708,708,708,0
20240227,120600,70083552,708,708,708,708,0
20240227,120500,70083552,708,708,708,708,0
20240227,120400,70083552,708,708,708,708,0
20240227,120300,70083552,708,708,708,708,0
20240227,120200,70083552,708,708,708,708,0
20240227,120100,70083552,708,708,708,708,1
20240227,120000,70082844,708,708,708,708,3
20240227,115900,70080720,708,708,708,708,38
20240227,115800,70053816,708,708,708,708,59
20240227,115700,70012044,708,708,708,708,1
20240227,115600,70011336,708,708,708,708,31
20240227,115500,69989388,708,708,708,708,0
20240227,115400,69989388,708,708,708,708,8
20240227,115300,69983724,708,708,708,708,10
20240227,115200,69976644,708,708,708,708,207
20240227,115100,69830088,708,708,708,708,0
20240227,115000,69830088,708,708,708,708,8
20240227,114900,69824424,709,709,709,709,0
20240227,114800,69824424,709,709,709,709,6
20240227,114700,69820170,709,709,709,709,10
20240227,114600,69813080,708,708,708,708,0
20240227,114500,69813080,708,708,708,708,0
20240227,114400,69813080,708,708,708,708,0
20240227,114300,69813080,708,708,708,708,0
20240227,114200,69813080,708,708,708,708,0
20240227,114100,69813080,708,708,708,708,2
20240227,114000,69811664,707,707,707,707,0
20240227,113900,69811664,707,707,707,707,0
20240227,113800,69811664,707,707,707,707,44
20240227,113700,69780556,707,708,708,707,990
20240227,113600,69079820,708,708,708,708,0
20240227,113500,69079820,708,708,708,708,0
20240227,113400,69079820,708,708,708,708,0
20240227,113300,69079820,708,708,708,708,0
20240227,113200,69079820,708,708,708,708,0
20240227,113100,69079820,708,708,708,708,0
20240227,113000,69079820,708,708,708,708,0
20240227,112900,69079820,708,708,708,708,3
20240227,112800,69077696,707,707,707,707,9
20240227,112700,69071333,712,711,712,711,43
20240227,112600,69040753,706,706,706,706,0
20240227,112500,69040753,706,706,706,706,0
20240227,112400,69040753,706,706,706,706,0
20240227,112300,69040753,706,706,706,706,0
20240227,112200,69040753,706,708,708,706,9
20240227,112100,69034395,707,707,707,707,0
20240227,112000,69034395,707,707,707,707,0
20240227,111900,69034395,707,707,707,707,134
20240227,111800,68939657,707,707,707,707,3
20240227,111700,68937536,707,707,707,707,0
20240227,111600,68937536,707,707,707,707,192
20240227,111500,68801792,708,708,708,708,85
20240227,111400,68741612,708,709,709,708,31
20240227,111300,68719660,708,709,709,708,191
20240227,111200,68584413,709,709,709,709,2
20240227,111100,68582995,709,709,709,709,0
20240227,111000,68582995,709,709,709,709,0
20240227,110900,68582995,709,709,709,709,0
20240227,110800,68582995,709,709,713,709,545
20240227,110700,68194791,709,709,710,709,58
20240227,110600,68153646,710,708,710,708,5260
20240227,110500,64427698,707,706,707,706,17316
20240227,110400,52195366,705,704,705,704,2547
20240227,110300,50401878,704,704,704,704,1000
20240227,110200,49697878,704,704,704,704,1005
20240227,110100,48990358,704,704,704,704,705
20240227,110000,48494038,704,704,704,704,6
20240227,105900,48489814,703,703,703,703,0
20240227,105800,48489814,703,703,703,703,0
20240227,105700,48489814,703,703,703,703,2
20240227,105600,48488408,703,703,703,703,0
20240227,105500,48488408,703,703,703,703,0
20240227,105400,48488408,703,703,703,703,0
20240227,105300,48488408,703,703,703,703,113
20240227,105200,48408969,704,704,704,704,0
20240227,105100,48408969,704,704,704,704,2842
20240227,105000,46408201,704,704,704,704,0
20240227,104900,46408201,704,703,704,703,7
20240227,104800,46403277,704,704,704,703,8
20240227,104700,46397648,703,705,705,703,4361
20240227,104600,43330672,705,705,705,705,0
20240227,104500,43330672,705,705,705,705,0
20240227,104400,43330672,705,705,705,705,0
20240227,104300,43330672,705,705,705,705,0
20240227,104200,43330672,705,705,705,705,1
20240227,104100,43329967,706,706,706,706,0
20240227,104000,43329967,706,706,706,706,0
20240227,103900,43329967,706,706,706,706,0
20240227,103800,43329967,706,704,706,704,25
20240227,103700,43312343,706,706,706,706,4
20240227,103600,43309519,704,704,704,704,5
20240227,103500,43305999,704,704,704,704,995
20240227,103400,42605519,705,706,706,705,1252
20240227,103300,41722647,706,706,706,706,321
20240227,103200,41496021,706,707,707,706,57
20240227,103100,41455733,707,707,707,707,23
20240227,103000,41439472,707,706,707,706,145
20240227,102900,41337099,707,706,707,706,485
20240227,102800,40994686,706,706,706,706,0
20240227,102700,40994686,706,706,706,706,0
20240227,102600,40994686,706,708,708,706,21
20240227,102500,40979820,708,708,708,708,0
20240227,102400,40979820,708,708,708,708,5
20240227,102300,40976280,708,708,708,705,14
20240227,102200,40966386,705,705,705,705,2
20240227,102100,40964976,708,708,708,708,0
20240227,102000,40964976,708,707,708,705,64
20240227,101900,40919684,705,705,708,705,41
20240227,101800,40890767,705,705,705,705,720
20240227,101700,40383167,708,708,708,708,0
20240227,101600,40383167,708,705,708,705,20
20240227,101500,40369040,708,705,708,705,1013
20240227,101400,39654845,706,706,706,706,12
20240227,101300,39646373,708,705,708,705,24
20240227,101200,39629414,708,706,708,705,4509
20240227,101100,36447133,708,706,708,706,9
20240227,101000,36440771,708,706,708,706,24
20240227,100900,36423803,708,706,708,706,25
20240227,100800,36406127,708,708,708,706,19
20240227,100700,36392693,706,706,708,706,19
20240227,100600,36379264,706,706,708,706,41
20240227,100500,36350304,708,706,708,706,63
20240227,100400,36305714,709,706,709,706,13
20240227,100300,36296509,709,709,709,706,24
20240227,100200,36279523,706,709,709,706,1012
20240227,100100,35562024,705,709,709,705,2040
20240227,100000,34115708,709,705,709,705,224
20240227,095900,33957746,709,709,709,704,26
20240227,095800,33939354,704,704,709,704,15
20240227,095700,33928764,709,704,709,704,24
20240227,095600,33911808,709,709,709,709,3
20240227,095500,33909681,708,708,708,703,14
20240227,095400,33899799,708,708,708,703,16
20240227,095300,33888501,703,708,708,703,21
20240227,095200,33873678,708,708,708,703,73
20240227,095100,33822054,708,707,708,703,58
20240227,095000,33781031,703,703,707,703,21
20240227,094900,33766232,707,708,708,703,15
20240227,094800,33755648,703,704,704,703,616
20240227,094700,33322594,704,703,704,703,2605
20240227,094600,31491274,701,709,710,701,20276
20240227,094500,17239254,710,709,710,709,59
20240227,094400,17197411,709,711,711,709,78
20240227,094300,17142088,709,711,711,709,118
20240227,094200,17058408,711,709,713,709,16
20240227,094100,17047042,713,707,714,707,1024
20240227,094000,16321000,709,709,709,707,41
20240227,093900,16291947,709,709,709,709,1
20240227,093800,16291238,709,709,709,709,5
20240227,093700,16287693,706,706,706,706,0
20240227,093600,16287693,706,706,709,706,19
20240227,093500,16274264,709,710,710,705,27
20240227,093400,16255150,705,705,710,705,1028
20240227,093300,15525350,710,710,710,705,22
20240227,093200,15509780,705,706,706,705,35
20240227,093100,15485081,710,706,710,705,2039
20240227,093000,14047250,710,706,710,706,39
20240227,092900,14019648,710,706,710,706,34
20240227,092800,13995580,710,710,710,706,28
20240227,092700,13975752,707,707,707,707,2
20240227,092600,13974338,707,710,710,707,141
20240227,092500,13874642,706,706,710,705,223
20240227,092400,13716454,710,706,711,705,2036
20240227,092300,12278955,711,711,711,706,40
20240227,092200,12250585,706,707,711,706,138
20240227,092100,12152961,707,707,714,706,33
20240227,092000,12129554,707,711,714,705,4033
20240227,091900,9279100,711,708,711,708,84
20240227,091800,9219583,712,711,712,709,2385
20240227,091700,7524178,711,712,712,711,566
20240227,091600,7121191,712,712,712,712,58
20240227,091500,7079895,710,710,710,710,28
20240227,091400,7060015,710,709,710,709,63
20240227,091300,7015303,709,709,709,709,36
20240227,091200,6989779,709,711,711,709,54
20240227,091100,6951491,720,711,720,711,900
20240227,091000,6311530,711,708,720,708,173
20240227,090900,6188119,708,712,712,708,1500
20240227,090800,5124119,712,711,712,711,60
20240227,090700,5081412,712,712,712,712,10
20240227,090600,5074292,713,713,713,713,0
20240227,090500,5074292,713,711,713,711,771
20240227,090400,4524889,711,714,714,706,2912
20240227,090300,2463561,714,710,714,710,22
20240227,090200,2447857,711,712,713,711,132
20240227,090100,2353876,713,718,718,713,734
20240227,090000,1828074,717,720,720,717,2539