stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,203500,362541104,715,715,715,715,4979
20240228,203400,362541104,715,715,715,715,0
20240228,203300,362541104,715,715,715,715,0
20240228,203200,362541104,715,715,715,715,0
20240228,203100,362541104,715,715,715,715,0
20240228,203000,362541104,715,715,715,715,0
20240228,202900,362541104,715,715,715,715,0
20240228,202800,362541104,715,715,715,715,0
20240228,202700,362541104,715,715,715,715,0
20240228,202600,362541104,715,715,715,715,0
20240228,202500,362541104,715,715,715,715,0
20240228,202400,362541104,715,715,715,715,0
20240228,202300,362541104,715,715,715,715,0
20240228,202200,362541104,715,715,715,715,0
20240228,202100,362541104,715,715,715,715,0
20240228,202000,362541104,715,715,715,715,0
20240228,201900,362541104,715,715,715,715,0
20240228,201800,362541104,715,715,715,715,0
20240228,201700,362541104,715,715,715,715,0
20240228,201600,362541104,715,715,715,715,0
20240228,201500,362541104,715,715,715,715,0
20240228,201400,362541104,715,715,715,715,0
20240228,201300,362541104,715,715,715,715,0
20240228,201200,362541104,715,715,715,715,0
20240228,201100,362541104,715,715,715,715,0
20240228,201000,362541104,715,715,715,715,0
20240228,200900,362541104,715,715,715,715,0
20240228,200800,362541104,715,715,715,715,0
20240228,200700,362541104,715,715,715,715,0
20240228,200600,362541104,715,715,715,715,0
20240228,200500,362541104,715,715,715,715,4979
20240228,200400,362541104,715,715,715,715,0
20240228,200300,362541104,715,715,715,715,0
20240228,200200,362541104,715,715,715,715,0
20240228,200100,362541104,715,715,715,715,0
20240228,200000,362541104,715,715,715,715,0
20240228,195900,362541104,715,715,715,715,0
20240228,195800,362541104,715,715,715,715,0
20240228,195700,362541104,715,715,715,715,0
20240228,195600,362541104,715,715,715,715,0
20240228,195500,362541104,715,715,715,715,0
20240228,195400,362541104,715,715,715,715,0
20240228,195300,362541104,715,715,715,715,0
20240228,195200,362541104,715,715,715,715,0
20240228,195100,362541104,715,715,715,715,0
20240228,195000,362541104,715,715,715,715,0
20240228,194900,362541104,715,715,715,715,0
20240228,194800,362541104,715,715,715,715,0
20240228,194700,362541104,715,715,715,715,0
20240228,194600,362541104,715,715,715,715,0
20240228,194500,362541104,715,715,715,715,0
20240228,194400,362541104,715,715,715,715,0
20240228,194300,362541104,715,715,715,715,0
20240228,194200,362541104,715,715,715,715,0
20240228,194100,362541104,715,715,715,715,0
20240228,194000,362541104,715,715,715,715,0
20240228,193900,362541104,715,715,715,715,0
20240228,193800,362541104,715,715,715,715,0
20240228,193700,362541104,715,715,715,715,0
20240228,193600,362541104,715,715,715,715,0
20240228,193500,362541104,715,715,715,715,4979
20240228,193400,362541104,715,715,715,715,0
20240228,193300,362541104,715,715,715,715,0
20240228,193200,362541104,715,715,715,715,0
20240228,193100,362541104,715,715,715,715,0
20240228,193000,362541104,715,715,715,715,0
20240228,192900,362541104,715,715,715,715,0
20240228,192800,362541104,715,715,715,715,0
20240228,192700,362541104,715,715,715,715,0
20240228,192600,362541104,715,715,715,715,0
20240228,192500,362541104,715,715,715,715,0
20240228,192400,362541104,715,715,715,715,0
20240228,192300,362541104,715,715,715,715,0
20240228,192200,362541104,715,715,715,715,0
20240228,192100,362541104,715,715,715,715,0
20240228,192000,362541104,715,715,715,715,0
20240228,191900,362541104,715,715,715,715,0
20240228,191800,362541104,715,715,715,715,0
20240228,191700,362541104,715,715,715,715,0
20240228,191600,362541104,715,715,715,715,0
20240228,191500,362541104,715,715,715,715,0
20240228,191400,362541104,715,715,715,715,0
20240228,191300,362541104,715,715,715,715,0
20240228,191200,362541104,715,715,715,715,0
20240228,191100,362541104,715,715,715,715,0
20240228,191000,362541104,715,715,715,715,0
20240228,190900,362541104,715,715,715,715,0
20240228,190800,362541104,715,715,715,715,0
20240228,190700,362541104,715,715,715,715,0
20240228,190600,362541104,715,715,715,715,0
20240228,190500,362541104,715,715,715,715,4979
20240228,190400,362541104,715,715,715,715,0
20240228,190300,362541104,715,715,715,715,0
20240228,190200,362541104,715,715,715,715,0
20240228,190100,362541104,715,715,715,715,0
20240228,190000,362541104,715,715,715,715,0
20240228,185900,362541104,715,715,715,715,0
20240228,185800,362541104,715,715,715,715,0
20240228,185700,362541104,715,715,715,715,0
20240228,185600,362541104,715,715,715,715,0
20240228,185500,362541104,715,715,715,715,0
20240228,185400,362541104,715,715,715,715,0
20240228,185300,362541104,715,715,715,715,0
20240228,185200,362541104,715,715,715,715,0
20240228,185100,362541104,715,715,715,715,0
20240228,185000,362541104,715,715,715,715,0
20240228,184900,362541104,715,715,715,715,0
20240228,184800,362541104,715,715,715,715,0
20240228,184700,362541104,715,715,715,715,0
20240228,184600,362541104,715,715,715,715,0
20240228,184500,362541104,715,715,715,715,0
20240228,184400,362541104,715,715,715,715,0
20240228,184300,362541104,715,715,715,715,0
20240228,184200,362541104,715,715,715,715,0
20240228,184100,362541104,715,715,715,715,0
20240228,184000,362541104,715,715,715,715,0
20240228,183900,362541104,715,715,715,715,0
20240228,183800,362541104,715,715,715,715,0
20240228,183700,362541104,715,715,715,715,0
20240228,183600,362541104,715,715,715,715,0
20240228,183500,362541104,715,715,715,715,4979
20240228,183400,362541104,715,715,715,715,0
20240228,183300,362541104,715,715,715,715,0
20240228,183200,362541104,715,715,715,715,0
20240228,183100,362541104,715,715,715,715,0
20240228,183000,362541104,715,715,715,715,0
20240228,182900,362541104,715,715,715,715,0
20240228,182800,362541104,715,715,715,715,0
20240228,182700,362541104,715,715,715,715,0
20240228,182600,362541104,715,715,715,715,0
20240228,182500,362541104,715,715,715,715,0
20240228,182400,362541104,715,715,715,715,0
20240228,182300,362541104,715,715,715,715,0
20240228,182200,362541104,715,715,715,715,0
20240228,182100,362541104,715,715,715,715,0
20240228,182000,362541104,715,715,715,715,0
20240228,181900,362541104,715,715,715,715,0
20240228,181800,362541104,715,715,715,715,0
20240228,181700,362541104,715,715,715,715,0
20240228,181600,362541104,715,715,715,715,0
20240228,181500,362541104,715,715,715,715,0
20240228,181400,362541104,715,715,715,715,0
20240228,181300,362541104,715,715,715,715,0
20240228,181200,362541104,715,715,715,715,0
20240228,181100,362541104,715,715,715,715,0
20240228,181000,362541104,715,715,715,715,0
20240228,180900,362541104,715,715,715,715,0
20240228,180800,362541104,715,715,715,715,0
20240228,180700,362541104,715,715,715,715,0
20240228,180600,362541104,715,715,715,715,0
20240228,180500,362541104,715,715,715,715,4979
20240228,180400,362541104,715,715,715,715,0
20240228,180300,362541104,715,715,715,715,0
20240228,180200,362541104,715,715,715,715,0
20240228,180100,362541104,715,715,715,715,0
20240228,180000,362541104,715,715,715,715,0
20240228,175900,362541104,715,715,715,715,0
20240228,175800,362541104,715,715,715,715,0
20240228,175700,362541104,715,715,715,715,0
20240228,175600,362541104,715,715,715,715,0
20240228,175500,362541104,715,715,715,715,0
20240228,175400,362541104,715,715,715,715,0
20240228,175300,362541104,715,715,715,715,0
20240228,175200,362541104,715,715,715,715,0
20240228,175100,362541104,715,715,715,715,0
20240228,175000,362541104,715,715,715,715,0
20240228,174900,362541104,715,715,715,715,0
20240228,174800,362541104,715,715,715,715,0
20240228,174700,362541104,715,715,715,715,0
20240228,174600,362541104,715,715,715,715,0
20240228,174500,362541104,715,715,715,715,0
20240228,174400,362541104,715,715,715,715,0
20240228,174300,362541104,715,715,715,715,0
20240228,174200,362541104,715,715,715,715,0
20240228,174100,362541104,715,715,715,715,0
20240228,174000,362541104,715,715,715,715,0
20240228,173900,362541104,715,715,715,715,0
20240228,173800,362541104,715,715,715,715,0
20240228,173700,362541104,715,715,715,715,0
20240228,173600,362541104,715,715,715,715,0
20240228,173500,362541104,715,715,715,715,4979
20240228,173400,362541104,715,715,715,715,0
20240228,173300,362541104,715,715,715,715,0
20240228,173200,362541104,715,715,715,715,0
20240228,173100,362541104,715,715,715,715,0
20240228,173000,362541104,715,715,715,715,0
20240228,172900,362541104,715,715,715,715,0
20240228,172800,362541104,715,715,715,715,0
20240228,172700,362541104,715,715,715,715,0
20240228,172600,362541104,715,715,715,715,0
20240228,172500,362541104,715,715,715,715,0
20240228,172400,362541104,715,715,715,715,0
20240228,172300,362541104,715,715,715,715,0
20240228,172200,362541104,715,715,715,715,0
20240228,172100,362541104,715,715,715,715,0
20240228,172000,362541104,715,715,715,715,0
20240228,171900,362541104,715,715,715,715,0
20240228,171800,362541104,715,715,715,715,0
20240228,171700,362541104,715,715,715,715,0
20240228,171600,362541104,715,715,715,715,0
20240228,171500,362541104,715,715,715,715,0
20240228,171400,362541104,715,715,715,715,0
20240228,171300,362541104,715,715,715,715,0
20240228,171200,362541104,715,715,715,715,0
20240228,171100,362541104,715,715,715,715,0
20240228,171000,362541104,715,715,715,715,0
20240228,170900,362541104,715,715,715,715,0
20240228,170800,362541104,715,715,715,715,0
20240228,170700,362541104,715,715,715,715,0
20240228,170600,362541104,715,715,715,715,0
20240228,170500,362541104,715,715,715,715,4979
20240228,170400,362541104,715,715,715,715,0
20240228,170300,362541104,715,715,715,715,0
20240228,170200,362541104,715,715,715,715,0
20240228,170100,362541104,715,715,715,715,0
20240228,170000,362541104,715,715,715,715,0
20240228,165900,362541104,715,715,715,715,0
20240228,165800,362541104,715,715,715,715,0
20240228,165700,362541104,715,715,715,715,0
20240228,165600,362541104,715,715,715,715,0
20240228,165500,362541104,715,715,715,715,0
20240228,165400,362541104,715,715,715,715,0
20240228,165300,362541104,715,715,715,715,0
20240228,165200,362541104,715,715,715,715,0
20240228,165100,362541104,715,715,715,715,0
20240228,165000,362541104,715,715,715,715,0
20240228,164900,362541104,715,715,715,715,0
20240228,164800,362541104,715,715,715,715,0
20240228,164700,362541104,715,715,715,715,0
20240228,164600,362541104,715,715,715,715,0
20240228,164500,362541104,715,715,715,715,0
20240228,164400,362541104,715,715,715,715,0
20240228,164300,362541104,715,715,715,715,0
20240228,164200,362541104,715,715,715,715,0
20240228,164100,362541104,715,715,715,715,0
20240228,164000,362541104,715,715,715,715,0
20240228,163900,362541104,715,715,715,715,0
20240228,163800,362541104,715,715,715,715,0
20240228,163700,362541104,715,715,715,715,0
20240228,163600,362541104,715,715,715,715,0
20240228,163500,362541104,715,715,715,715,4979
20240228,163400,362541104,715,715,715,715,0
20240228,163300,362541104,715,715,715,715,0
20240228,163200,362541104,715,715,715,715,0
20240228,163100,362541104,715,715,715,715,0
20240228,163000,362541104,715,715,715,715,0
20240228,162900,362541104,715,715,715,715,0
20240228,162800,362541104,715,715,715,715,0
20240228,162700,362541104,715,715,715,715,0
20240228,162600,362541104,715,715,715,715,0
20240228,162500,362541104,715,715,715,715,0
20240228,162400,362541104,715,715,715,715,0
20240228,162300,362541104,715,715,715,715,0
20240228,162200,362541104,715,715,715,715,0
20240228,162100,362541104,715,715,715,715,0
20240228,162000,362541104,715,715,715,715,0
20240228,161900,362541104,715,715,715,715,0
20240228,161800,362541104,715,715,715,715,0
20240228,161700,362541104,715,715,715,715,0
20240228,161600,362541104,715,715,715,715,0
20240228,161500,362541104,715,715,715,715,0
20240228,161400,362541104,715,715,715,715,0
20240228,161300,362541104,715,715,715,715,0
20240228,161200,362541104,715,715,715,715,0
20240228,161100,362541104,715,715,715,715,0
20240228,161000,362541104,715,715,715,715,0
20240228,160900,362541104,715,715,715,715,0
20240228,160800,362541104,715,715,715,715,0
20240228,160700,362541104,715,715,715,715,0
20240228,160600,362541104,715,715,715,715,0
20240228,160500,362541104,715,715,715,715,4979
20240228,160400,362541104,715,715,715,715,0
20240228,160300,362541104,715,715,715,715,0
20240228,160200,362541104,715,715,715,715,0
20240228,160100,362541104,715,715,715,715,0
20240228,160000,362541104,715,715,715,715,0
20240228,155900,362541104,715,715,715,715,0
20240228,155800,362541104,715,715,715,715,0
20240228,155700,362541104,715,715,715,715,0
20240228,155600,362541104,715,715,715,715,0
20240228,155500,362541104,715,715,715,715,0
20240228,155400,362541104,715,715,715,715,0
20240228,155300,362541104,715,715,715,715,0
20240228,155200,362541104,715,715,715,715,0
20240228,155100,362541104,715,715,715,715,0
20240228,155000,362541104,715,715,715,715,0
20240228,154900,362541104,715,715,715,715,0
20240228,154800,362541104,715,715,715,715,0
20240228,154700,362541104,715,715,715,715,0
20240228,154600,362541104,715,715,715,715,0
20240228,154500,362541104,715,715,715,715,0
20240228,154400,362541104,715,715,715,715,0
20240228,154300,362541104,715,715,715,715,0
20240228,154200,362541104,715,715,715,715,0
20240228,154100,362541104,715,715,715,715,0
20240228,154000,362541104,715,715,715,715,0
20240228,153900,362541104,715,715,715,715,0
20240228,153800,362541104,715,715,715,715,0
20240228,153700,362541104,715,715,715,715,0
20240228,153600,362541104,715,715,715,715,0
20240228,153500,362541104,715,715,715,715,4979
20240228,153400,362541104,715,715,715,715,0
20240228,153300,362541104,715,715,715,715,0
20240228,153200,362541104,715,715,715,715,0
20240228,153100,362541104,715,715,715,715,0
20240228,153000,362541104,715,715,715,715,4979
20240228,152900,358981119,719,719,719,719,0
20240228,152800,358981119,719,719,719,719,0
20240228,152700,358981119,719,719,719,719,0
20240228,152600,358981119,719,719,719,719,0
20240228,152500,358981119,719,719,719,719,0
20240228,152400,358981119,719,719,719,719,0
20240228,152300,358981119,719,719,719,719,0
20240228,152200,358981119,719,719,719,719,0
20240228,152100,358981119,719,719,719,719,0
20240228,152000,358981119,719,719,719,719,0
20240228,151900,358981119,719,719,719,719,0
20240228,151800,358981119,719,719,719,719,10
20240228,151700,358973929,719,719,719,719,10
20240228,151600,358966739,719,719,719,719,0
20240228,151500,358966739,719,719,719,719,12
20240228,151400,358958111,719,719,719,719,0
20240228,151300,358958111,719,718,719,715,10887
20240228,151200,351164393,718,718,718,718,166
20240228,151100,351045205,718,718,718,718,840
20240228,151000,350442085,720,718,720,718,162
20240228,150900,350325767,719,719,719,719,1381
20240228,150800,349332828,719,719,719,719,0
20240228,150700,349332828,719,719,719,719,265
20240228,150600,349142293,719,719,719,719,26
20240228,150500,349123599,719,719,719,719,10
20240228,150400,349116409,719,719,719,719,0
20240228,150300,349116409,719,719,719,719,2000
20240228,150200,347678409,717,717,717,717,0
20240228,150100,347678409,717,717,717,717,0
20240228,150000,347678409,717,717,717,717,0
20240228,145900,347678409,717,717,717,717,0
20240228,145800,347678409,717,717,717,717,0
20240228,145700,347678409,717,717,717,717,0
20240228,145600,347678409,717,717,717,717,0
20240228,145500,347678409,717,717,717,717,100
20240228,145400,347606709,717,718,718,717,2855
20240228,145300,345559641,718,718,718,718,3593
20240228,145200,342979867,718,718,718,718,1
20240228,145100,342979149,719,719,719,719,50
20240228,145000,342943199,720,720,720,720,0
20240228,144900,342943199,720,720,720,720,0
20240228,144800,342943199,720,720,720,720,11
20240228,144700,342935279,720,720,720,720,0
20240228,144600,342935279,720,718,720,718,102
20240228,144500,342861842,718,719,719,718,466
20240228,144400,342526804,719,719,719,719,0
20240228,144300,342526804,719,719,719,719,0
20240228,144200,342526804,719,719,719,719,1
20240228,144100,342526085,719,719,719,719,25
20240228,144000,342508110,719,720,720,719,682
20240228,143900,342017094,719,719,719,719,0
20240228,143800,342017094,719,719,719,719,1
20240228,143700,342016375,719,719,719,719,0
20240228,143600,342016375,719,719,719,719,0
20240228,143500,342016375,719,719,719,719,0
20240228,143400,342016375,719,719,719,719,0
20240228,143300,342016375,719,719,719,719,1
20240228,143200,342015656,718,718,718,718,0
20240228,143100,342015656,718,718,718,718,0
20240228,143000,342015656,718,718,718,718,0
20240228,142900,342015656,718,718,718,718,461
20240228,142800,341684658,719,719,719,719,10
20240228,142700,341677468,719,719,719,719,0
20240228,142600,341677468,719,719,719,719,0
20240228,142500,341677468,719,719,719,719,0
20240228,142400,341677468,719,719,719,719,1
20240228,142300,341676749,718,718,718,718,0
20240228,142200,341676749,718,718,718,718,0
20240228,142100,341676749,718,718,718,718,10
20240228,142000,341669569,718,718,718,718,0
20240228,141900,341669569,718,718,718,718,0
20240228,141800,341669569,718,718,718,718,0
20240228,141700,341669569,718,718,718,718,0
20240228,141600,341669569,718,718,718,718,0
20240228,141500,341669569,718,722,722,718,1003
20240228,141400,340949402,722,722,722,722,0
20240228,141300,340949402,722,722,722,722,0
20240228,141200,340949402,722,722,722,722,0
20240228,141100,340949402,722,722,722,722,3
20240228,141000,340947236,718,718,718,718,0
20240228,140900,340947236,718,723,723,718,110
20240228,140800,340868206,718,718,718,718,0
20240228,140700,340868206,718,720,720,718,5055
20240228,140600,337237080,724,724,724,724,0
20240228,140500,337237080,724,724,724,724,0
20240228,140400,337237080,724,724,724,724,0
20240228,140300,337237080,724,724,724,724,0
20240228,140200,337237080,724,724,724,724,0
20240228,140100,337237080,724,724,724,724,0
20240228,140000,337237080,724,724,724,724,56
20240228,135900,337196536,725,725,725,725,0
20240228,135800,337196536,725,724,725,724,3
20240228,135700,337194363,725,721,725,721,77
20240228,135600,337138842,721,724,725,721,11
20240228,135500,337130874,725,725,725,724,11
20240228,135400,337122902,725,724,725,724,75
20240228,135300,337068601,724,724,724,724,5
20240228,135200,337064981,724,724,724,724,0
20240228,135100,337064981,724,724,724,724,0
20240228,135000,337064981,724,724,724,724,0
20240228,134900,337064981,724,724,724,724,0
20240228,134800,337064981,724,724,724,724,0
20240228,134700,337064981,724,724,724,724,1900
20240228,134600,335689381,724,724,724,724,6
20240228,134500,335685037,724,724,724,724,0
20240228,134400,335685037,724,724,724,724,1
20240228,134300,335684313,719,719,719,719,0
20240228,134200,335684313,719,719,719,719,0
20240228,134100,335684313,719,720,720,719,8
20240228,134000,335678560,724,724,724,724,0
20240228,133900,335678560,724,724,724,724,0
20240228,133800,335678560,724,719,724,719,2
20240228,133700,335677117,724,719,724,719,112
20240228,133600,335596584,724,724,724,724,0
20240228,133500,335596584,724,724,724,724,0
20240228,133400,335596584,724,723,724,719,3256
20240228,133300,333251158,727,727,727,727,0
20240228,133200,333251158,727,727,727,727,0
20240228,133100,333251158,727,727,727,727,0
20240228,133000,333251158,727,727,727,727,0
20240228,132900,333251158,727,727,727,727,0
20240228,132800,333251158,727,727,727,727,0
20240228,132700,333251158,727,727,727,727,0
20240228,132600,333251158,727,727,727,727,12
20240228,132500,333242434,727,727,727,727,0
20240228,132400,333242434,727,727,727,727,0
20240228,132300,333242434,727,723,727,723,19
20240228,132200,333228693,723,723,723,723,0
20240228,132100,333228693,723,723,723,723,0
20240228,132000,333228693,723,723,723,723,0
20240228,131900,333228693,723,723,723,723,0
20240228,131800,333228693,723,723,723,723,800
20240228,131700,332650293,723,723,723,723,0
20240228,131600,332650293,723,723,723,723,1
20240228,131500,332649570,720,721,721,720,700
20240228,131400,332145500,723,723,723,723,0
20240228,131300,332145500,723,723,723,723,0
20240228,131200,332145500,723,723,723,723,0
20240228,131100,332145500,723,723,723,723,1
20240228,131000,332144777,720,720,720,720,1800
20240228,130900,330848777,720,723,723,720,25725
20240228,130800,312320031,722,723,723,721,9238
20240228,130700,305653734,723,725,725,723,3168
20240228,130600,303362250,729,729,729,729,0
20240228,130500,303362250,729,724,729,723,3016
20240228,130400,301179405,724,724,724,724,300
20240228,130300,300962205,724,724,724,724,0
20240228,130200,300962205,724,726,726,724,1576
20240228,130100,299819953,725,725,725,725,0
20240228,130000,299819953,725,725,725,725,0
20240228,125900,299819953,725,725,725,725,541
20240228,125800,299427728,725,725,725,725,0
20240228,125700,299427728,725,726,726,725,2364
20240228,125600,297711706,726,726,726,726,0
20240228,125500,297711706,726,727,729,726,1520
20240228,125400,296607838,728,728,728,728,0
20240228,125300,296607838,728,728,728,728,0
20240228,125200,296607838,728,728,728,728,9
20240228,125100,296601286,728,728,728,728,31
20240228,125000,296578718,729,729,729,729,0
20240228,124900,296578718,729,729,729,729,35
20240228,124800,296553203,730,730,730,730,0
20240228,124700,296553203,730,730,730,730,0
20240228,124600,296553203,730,730,730,730,0
20240228,124500,296553203,730,730,730,730,0
20240228,124400,296553203,730,730,730,730,0
20240228,124300,296553203,730,730,730,730,0
20240228,124200,296553203,730,730,730,730,2
20240228,124100,296551743,730,727,730,727,5
20240228,124000,296548105,730,730,730,730,0
20240228,123900,296548105,730,730,730,730,0
20240228,123800,296548105,730,730,730,730,2
20240228,123700,296546645,730,730,730,730,0
20240228,123600,296546645,730,730,730,730,0
20240228,123500,296546645,730,730,730,730,0
20240228,123400,296546645,730,730,730,730,0
20240228,123300,296546645,730,729,730,726,5209
20240228,123200,292758730,729,729,729,729,0
20240228,123100,292758730,729,729,729,729,0
20240228,123000,292758730,729,729,729,729,0
20240228,122900,292758730,729,729,729,729,50
20240228,122800,292722280,730,730,730,730,0
20240228,122700,292722280,730,730,730,730,0
20240228,122600,292722280,730,730,730,730,0
20240228,122500,292722280,730,730,730,730,198
20240228,122400,292577740,730,730,730,730,0
20240228,122300,292577740,730,730,730,730,100
20240228,122200,292504740,730,730,730,730,0
20240228,122100,292504740,730,730,730,730,0
20240228,122000,292504740,730,730,730,730,0
20240228,121900,292504740,730,730,730,730,0
20240228,121800,292504740,730,730,730,730,0
20240228,121700,292504740,730,730,730,730,0
20240228,121600,292504740,730,730,730,730,0
20240228,121500,292504740,730,730,730,730,0
20240228,121400,292504740,730,730,730,730,1000
20240228,121300,291774740,730,730,732,730,2887
20240228,121200,289666874,730,731,731,730,1100
20240228,121100,288862859,732,732,732,732,0
20240228,121000,288862859,732,732,732,732,22
20240228,120900,288846755,731,731,731,731,0
20240228,120800,288846755,731,731,731,731,1020
20240228,120700,288101135,732,732,732,732,0
20240228,120600,288101135,732,732,732,732,3988
20240228,120500,285181919,732,732,732,732,0
20240228,120400,285181919,732,732,732,732,0
20240228,120300,285181919,732,732,732,732,0
20240228,120200,285181919,732,732,732,732,429
20240228,120100,284867891,733,733,733,733,0
20240228,120000,284867891,733,733,733,733,1
20240228,115900,284867158,732,732,732,732,293
20240228,115800,284652682,733,733,733,733,27
20240228,115700,284632891,732,732,732,732,121
20240228,115600,284544319,733,733,733,733,0
20240228,115500,284544319,733,733,733,733,0
20240228,115400,284544319,733,733,733,733,1
20240228,115300,284543586,733,733,733,733,0
20240228,115200,284543586,733,733,733,733,0
20240228,115100,284543586,733,733,733,733,0
20240228,115000,284543586,733,733,733,733,0
20240228,114900,284543586,733,733,733,733,1103
20240228,114800,283735087,733,733,733,733,0
20240228,114700,283735087,733,733,733,733,0
20240228,114600,283735087,733,733,733,733,2
20240228,114500,283733621,733,733,733,733,0
20240228,114400,283733621,733,733,733,733,0
20240228,114300,283733621,733,733,733,733,0
20240228,114200,283733621,733,733,733,733,0
20240228,114100,283733621,733,733,733,733,0
20240228,114000,283733621,733,733,733,733,0
20240228,113900,283733621,733,733,733,733,0
20240228,113800,283733621,733,733,733,733,0
20240228,113700,283733621,733,733,733,733,1
20240228,113600,283732888,735,735,735,735,0
20240228,113500,283732888,735,735,735,735,0
20240228,113400,283732888,735,735,735,735,0
20240228,113300,283732888,735,735,735,735,0
20240228,113200,283732888,735,735,735,735,0
20240228,113100,283732888,735,735,735,735,0
20240228,113000,283732888,735,735,735,735,0
20240228,112900,283732888,735,735,735,735,0
20240228,112800,283732888,735,735,735,735,1
20240228,112700,283732153,735,735,735,735,0
20240228,112600,283732153,735,735,735,735,1
20240228,112500,283731418,732,733,733,732,44
20240228,112400,283699169,735,735,735,735,0
20240228,112300,283699169,735,735,735,735,481
20240228,112200,283345634,735,735,735,735,270
20240228,112100,283147184,735,733,735,733,251
20240228,112000,282962703,735,735,735,735,501
20240228,111900,282594468,733,733,733,733,0
20240228,111800,282594468,733,733,733,733,10
20240228,111700,282587138,733,733,733,733,0
20240228,111600,282587138,733,733,733,733,1
20240228,111500,282586405,736,734,736,734,409
20240228,111400,282285401,734,734,734,734,20
20240228,111300,282270721,734,736,736,734,1012
20240228,111200,281527889,736,736,736,736,3
20240228,111100,281525681,733,735,735,733,1390
20240228,111000,280506001,734,734,734,734,0
20240228,110900,280506001,734,734,734,734,18
20240228,110800,280492789,736,734,736,734,7
20240228,110700,280487649,736,736,736,736,1
20240228,110600,280486913,734,734,734,734,191
20240228,110500,280346719,734,735,735,734,917
20240228,110400,279673328,735,735,735,735,0
20240228,110300,279673328,735,735,735,735,1
20240228,110200,279672593,736,740,740,736,1474
20240228,110100,278583042,740,739,740,739,2797
20240228,110000,276515116,739,738,739,738,384
20240228,105900,276231594,737,737,737,737,30
20240228,105800,276209484,737,737,738,737,17
20240228,105700,276196954,738,738,738,738,5
20240228,105600,276193264,737,737,737,737,1
20240228,105500,276192527,738,738,738,738,0
20240228,105400,276192527,738,738,738,738,0
20240228,105300,276192527,738,738,738,738,800
20240228,105200,275602127,738,737,738,737,220
20240228,105100,275439957,737,737,737,737,0
20240228,105000,275439957,737,737,737,737,3
20240228,104900,275437746,738,738,738,738,0
20240228,104800,275437746,738,737,738,737,11
20240228,104700,275429638,738,738,738,738,0
20240228,104600,275429638,738,738,738,738,0
20240228,104500,275429638,738,738,738,738,0
20240228,104400,275429638,738,738,738,738,0
20240228,104300,275429638,738,738,738,738,0
20240228,104200,275429638,738,738,738,738,1
20240228,104100,275428900,736,736,736,735,265
20240228,104000,275233924,738,738,738,738,0
20240228,103900,275233924,738,738,738,738,0
20240228,103800,275233924,738,738,738,738,0
20240228,103700,275233924,738,738,738,738,0
20240228,103600,275233924,738,738,738,738,1
20240228,103500,275233186,735,736,736,735,1342
20240228,103400,274246716,736,736,736,736,0
20240228,103300,274246716,736,736,736,736,0
20240228,103200,274246716,736,736,736,736,501
20240228,103100,273877980,736,736,736,736,0
20240228,103000,273877980,736,736,736,736,0
20240228,102900,273877980,736,736,736,736,0
20240228,102800,273877980,736,736,736,736,0
20240228,102700,273877980,736,736,736,736,0
20240228,102600,273877980,736,736,736,736,0
20240228,102500,273877980,736,736,736,736,1
20240228,102400,273877244,736,736,736,736,1110
20240228,102300,273060284,736,736,736,736,0
20240228,102200,273060284,736,736,736,736,0
20240228,102100,273060284,736,736,736,736,1000
20240228,102000,272324284,736,736,736,736,0
20240228,101900,272324284,736,736,736,736,0
20240228,101800,272324284,736,736,736,736,2
20240228,101700,272322812,736,736,736,736,213
20240228,101600,272166044,736,736,736,736,0
20240228,101500,272166044,736,741,741,736,14
20240228,101400,272155690,741,740,741,740,1799
20240228,101300,270822649,740,739,740,739,1246
20240228,101200,269900630,740,734,740,733,1571
20240228,101100,268749074,738,738,738,737,1117
20240228,101000,267924729,733,732,734,732,538
20240228,100900,267530048,730,730,730,730,0
20240228,100800,267530048,730,732,732,730,353
20240228,100700,267272340,732,731,732,731,2
20240228,100600,267270877,730,730,730,730,44
20240228,100500,267238757,730,730,730,730,995
20240228,100400,266512407,731,732,732,730,665
20240228,100300,266026881,730,730,730,730,6091
20240228,100200,261580451,730,732,732,730,500
20240228,100100,261215162,731,731,731,731,3211
20240228,100000,258867921,731,737,737,731,3515
20240228,095900,256295048,736,736,736,736,189
20240228,095800,256155944,737,740,744,737,1057
20240228,095700,255370389,744,740,744,740,1000
20240228,095600,254629619,740,734,740,732,6915
20240228,095500,249556389,737,737,737,734,1252
20240228,095400,248634146,734,734,737,734,1957
20240228,095300,247195664,732,732,732,731,3452
20240228,095200,244672250,735,732,735,731,1699
20240228,095100,243427433,731,732,732,731,1331
20240228,095000,242453972,731,733,735,731,18707
20240228,094900,228772257,733,739,739,731,8435
20240228,094800,222585432,744,731,744,728,3656
20240228,094700,219899365,731,749,749,722,47462
20240228,094600,185082804,756,769,769,739,40473
20240228,094500,154586023,770,749,777,742,101783
20240228,094400,76896462,749,760,767,717,61229
20240228,094300,30753075,760,760,760,760,0
20240228,094200,30753075,760,717,760,717,18956
20240228,094100,16688549,717,717,717,717,0
20240228,094000,16688549,717,717,717,717,1
20240228,093900,16687832,716,716,716,716,606
20240228,093800,16253936,716,716,716,716,6
20240228,093700,16249640,714,714,714,714,0
20240228,093600,16249640,714,714,714,713,1194
20240228,093500,15398124,714,715,715,714,360
20240228,093400,15141074,714,714,714,714,0
20240228,093300,15141074,714,714,714,714,0
20240228,093200,15141074,714,714,714,714,0
20240228,093100,15141074,714,714,714,714,0
20240228,093000,15141074,714,714,714,714,0
20240228,092900,15141074,714,714,714,714,311
20240228,092800,14919020,714,715,715,714,689
20240228,092700,14426911,716,716,716,716,1
20240228,092600,14426195,715,715,715,715,0
20240228,092500,14426195,715,716,716,715,1011
20240228,092400,13702322,716,716,716,716,0
20240228,092300,13702322,716,716,716,716,19
20240228,092200,13688718,715,715,715,715,0
20240228,092100,13688718,715,715,715,715,0
20240228,092000,13688718,715,715,715,715,360
20240228,091900,13431318,716,716,716,716,437
20240228,091800,13118426,716,716,716,716,0
20240228,091700,13118426,716,716,716,716,13
20240228,091600,13109118,715,717,717,715,38
20240228,091500,13081874,717,717,717,717,0
20240228,091400,13081874,717,717,717,717,0
20240228,091300,13081874,717,717,717,717,0
20240228,091200,13081874,717,717,717,717,0
20240228,091100,13081874,717,717,717,717,31
20240228,091000,13059647,714,714,714,714,0
20240228,090900,13059647,714,714,714,714,2
20240228,090800,13058219,717,717,717,717,5
20240228,090700,13054634,717,716,717,716,495
20240228,090600,12700044,716,715,716,715,376
20240228,090500,12431028,712,712,712,712,7583
20240228,090400,7031932,712,711,712,711,2036
20240228,090300,5584250,711,711,711,711,50
20240228,090200,5548700,712,712,712,712,153
20240228,090100,5439764,714,714,714,714,0
20240228,090000,5439764,714,710,714,709,7654