stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,183100,1714079380,5560,5560,5560,5560,11276
20240229,183000,1714079380,5560,5560,5560,5560,0
20240229,182900,1714079380,5560,5560,5560,5560,0
20240229,182800,1714079380,5560,5560,5560,5560,0
20240229,182700,1714079380,5560,5560,5560,5560,0
20240229,182600,1714079380,5560,5560,5560,5560,0
20240229,182500,1714079380,5560,5560,5560,5560,0
20240229,182400,1714079380,5560,5560,5560,5560,0
20240229,182300,1714079380,5560,5560,5560,5560,0
20240229,182200,1714079380,5560,5560,5560,5560,0
20240229,182100,1714079380,5560,5560,5560,5560,0
20240229,182000,1714079380,5560,5560,5560,5560,0
20240229,181900,1714079380,5560,5560,5560,5560,0
20240229,181800,1714079380,5560,5560,5560,5560,0
20240229,181700,1714079380,5560,5560,5560,5560,0
20240229,181600,1714079380,5560,5560,5560,5560,0
20240229,181500,1714079380,5560,5560,5560,5560,0
20240229,181400,1714079380,5560,5560,5560,5560,0
20240229,181300,1714079380,5560,5560,5560,5560,0
20240229,181200,1714079380,5560,5560,5560,5560,0
20240229,181100,1714079380,5560,5560,5560,5560,0
20240229,181000,1714079380,5560,5560,5560,5560,0
20240229,180900,1714079380,5560,5560,5560,5560,0
20240229,180800,1714079380,5560,5560,5560,5560,0
20240229,180700,1714079380,5560,5560,5560,5560,0
20240229,180600,1714079380,5560,5560,5560,5560,0
20240229,180500,1714079380,5560,5560,5560,5560,0
20240229,180400,1714079380,5560,5560,5560,5560,0
20240229,180300,1714079380,5560,5560,5560,5560,0
20240229,180200,1714079380,5560,5560,5560,5560,0
20240229,180100,1714079380,5560,5560,5560,5560,11276
20240229,180000,1714079380,5560,5560,5560,5560,0
20240229,175900,1714079380,5560,5560,5560,5560,0
20240229,175800,1714079380,5560,5560,5560,5560,0
20240229,175700,1714079380,5560,5560,5560,5560,0
20240229,175600,1714079380,5560,5560,5560,5560,0
20240229,175500,1714079380,5560,5560,5560,5560,0
20240229,175400,1714079380,5560,5560,5560,5560,0
20240229,175300,1714079380,5560,5560,5560,5560,0
20240229,175200,1714079380,5560,5560,5560,5560,0
20240229,175100,1714079380,5560,5560,5560,5560,0
20240229,175000,1714079380,5560,5560,5560,5560,0
20240229,174900,1714079380,5560,5560,5560,5560,0
20240229,174800,1714079380,5560,5560,5560,5560,0
20240229,174700,1714079380,5560,5560,5560,5560,0
20240229,174600,1714079380,5560,5560,5560,5560,0
20240229,174500,1714079380,5560,5560,5560,5560,0
20240229,174400,1714079380,5560,5560,5560,5560,0
20240229,174300,1714079380,5560,5560,5560,5560,0
20240229,174200,1714079380,5560,5560,5560,5560,0
20240229,174100,1714079380,5560,5560,5560,5560,0
20240229,174000,1714079380,5560,5560,5560,5560,0
20240229,173900,1714079380,5560,5560,5560,5560,0
20240229,173800,1714079380,5560,5560,5560,5560,0
20240229,173700,1714079380,5560,5560,5560,5560,0
20240229,173600,1714079380,5560,5560,5560,5560,0
20240229,173500,1714079380,5560,5560,5560,5560,0
20240229,173400,1714079380,5560,5560,5560,5560,0
20240229,173300,1714079380,5560,5560,5560,5560,0
20240229,173200,1714079380,5560,5560,5560,5560,0
20240229,173100,1714079380,5560,5560,5560,5560,11276
20240229,173000,1714079380,5560,5560,5560,5560,0
20240229,172900,1714079380,5560,5560,5560,5560,0
20240229,172800,1714079380,5560,5560,5560,5560,0
20240229,172700,1714079380,5560,5560,5560,5560,0
20240229,172600,1714079380,5560,5560,5560,5560,0
20240229,172500,1714079380,5560,5560,5560,5560,0
20240229,172400,1714079380,5560,5560,5560,5560,0
20240229,172300,1714079380,5560,5560,5560,5560,0
20240229,172200,1714079380,5560,5560,5560,5560,0
20240229,172100,1714079380,5560,5560,5560,5560,0
20240229,172000,1714079380,5560,5560,5560,5560,0
20240229,171900,1714079380,5560,5560,5560,5560,0
20240229,171800,1714079380,5560,5560,5560,5560,0
20240229,171700,1714079380,5560,5560,5560,5560,0
20240229,171600,1714079380,5560,5560,5560,5560,0
20240229,171500,1714079380,5560,5560,5560,5560,0
20240229,171400,1714079380,5560,5560,5560,5560,0
20240229,171300,1714079380,5560,5560,5560,5560,0
20240229,171200,1714079380,5560,5560,5560,5560,0
20240229,171100,1714079380,5560,5560,5560,5560,0
20240229,171000,1714079380,5560,5560,5560,5560,0
20240229,170900,1714079380,5560,5560,5560,5560,0
20240229,170800,1714079380,5560,5560,5560,5560,0
20240229,170700,1714079380,5560,5560,5560,5560,0
20240229,170600,1714079380,5560,5560,5560,5560,0
20240229,170500,1714079380,5560,5560,5560,5560,0
20240229,170400,1714079380,5560,5560,5560,5560,0
20240229,170300,1714079380,5560,5560,5560,5560,0
20240229,170200,1714079380,5560,5560,5560,5560,0
20240229,170100,1714079380,5560,5560,5560,5560,11276
20240229,170000,1714079380,5560,5560,5560,5560,0
20240229,165900,1714079380,5560,5560,5560,5560,0
20240229,165800,1714079380,5560,5560,5560,5560,0
20240229,165700,1714079380,5560,5560,5560,5560,0
20240229,165600,1714079380,5560,5560,5560,5560,0
20240229,165500,1714079380,5560,5560,5560,5560,0
20240229,165400,1714079380,5560,5560,5560,5560,0
20240229,165300,1714079380,5560,5560,5560,5560,0
20240229,165200,1714079380,5560,5560,5560,5560,0
20240229,165100,1714079380,5560,5560,5560,5560,0
20240229,165000,1714079380,5560,5560,5560,5560,0
20240229,164900,1714079380,5560,5560,5560,5560,0
20240229,164800,1714079380,5560,5560,5560,5560,0
20240229,164700,1714079380,5560,5560,5560,5560,0
20240229,164600,1714079380,5560,5560,5560,5560,0
20240229,164500,1714079380,5560,5560,5560,5560,0
20240229,164400,1714079380,5560,5560,5560,5560,0
20240229,164300,1714079380,5560,5560,5560,5560,0
20240229,164200,1714079380,5560,5560,5560,5560,0
20240229,164100,1714079380,5560,5560,5560,5560,0
20240229,164000,1714079380,5560,5560,5560,5560,0
20240229,163900,1714079380,5560,5560,5560,5560,0
20240229,163800,1714079380,5560,5560,5560,5560,0
20240229,163700,1714079380,5560,5560,5560,5560,0
20240229,163600,1714079380,5560,5560,5560,5560,0
20240229,163500,1714079380,5560,5560,5560,5560,0
20240229,163400,1714079380,5560,5560,5560,5560,0
20240229,163300,1714079380,5560,5560,5560,5560,0
20240229,163200,1714079380,5560,5560,5560,5560,0
20240229,163100,1714079380,5560,5560,5560,5560,11276
20240229,163000,1714079380,5560,5560,5560,5560,0
20240229,162900,1714079380,5560,5560,5560,5560,0
20240229,162800,1714079380,5560,5560,5560,5560,0
20240229,162700,1714079380,5560,5560,5560,5560,0
20240229,162600,1714079380,5560,5560,5560,5560,0
20240229,162500,1714079380,5560,5560,5560,5560,0
20240229,162400,1714079380,5560,5560,5560,5560,0
20240229,162300,1714079380,5560,5560,5560,5560,0
20240229,162200,1714079380,5560,5560,5560,5560,0
20240229,162100,1714079380,5560,5560,5560,5560,0
20240229,162000,1714079380,5560,5560,5560,5560,0
20240229,161900,1714079380,5560,5560,5560,5560,0
20240229,161800,1714079380,5560,5560,5560,5560,0
20240229,161700,1714079380,5560,5560,5560,5560,0
20240229,161600,1714079380,5560,5560,5560,5560,0
20240229,161500,1714079380,5560,5560,5560,5560,0
20240229,161400,1714079380,5560,5560,5560,5560,0
20240229,161300,1714079380,5560,5560,5560,5560,0
20240229,161200,1714079380,5560,5560,5560,5560,0
20240229,161100,1714079380,5560,5560,5560,5560,0
20240229,161000,1714079380,5560,5560,5560,5560,0
20240229,160900,1714079380,5560,5560,5560,5560,0
20240229,160800,1714079380,5560,5560,5560,5560,0
20240229,160700,1714079380,5560,5560,5560,5560,0
20240229,160600,1714079380,5560,5560,5560,5560,0
20240229,160500,1714079380,5560,5560,5560,5560,0
20240229,160400,1714079380,5560,5560,5560,5560,0
20240229,160300,1714079380,5560,5560,5560,5560,0
20240229,160200,1714079380,5560,5560,5560,5560,0
20240229,160100,1714079380,5560,5560,5560,5560,11276
20240229,160000,1714079380,5560,5560,5560,5560,0
20240229,155900,1714079380,5560,5560,5560,5560,0
20240229,155800,1714079380,5560,5560,5560,5560,0
20240229,155700,1714079380,5560,5560,5560,5560,0
20240229,155600,1714079380,5560,5560,5560,5560,0
20240229,155500,1714079380,5560,5560,5560,5560,0
20240229,155400,1714079380,5560,5560,5560,5560,0
20240229,155300,1714079380,5560,5560,5560,5560,0
20240229,155200,1714079380,5560,5560,5560,5560,0
20240229,155100,1714079380,5560,5560,5560,5560,0
20240229,155000,1714079380,5560,5560,5560,5560,0
20240229,154900,1714079380,5560,5560,5560,5560,0
20240229,154800,1714079380,5560,5560,5560,5560,0
20240229,154700,1714079380,5560,5560,5560,5560,0
20240229,154600,1714079380,5560,5560,5560,5560,0
20240229,154500,1714079380,5560,5560,5560,5560,0
20240229,154400,1714079380,5560,5560,5560,5560,0
20240229,154300,1714079380,5560,5560,5560,5560,0
20240229,154200,1714079380,5560,5560,5560,5560,0
20240229,154100,1714079380,5560,5560,5560,5560,0
20240229,154000,1714079380,5560,5560,5560,5560,0
20240229,153900,1714079380,5560,5560,5560,5560,0
20240229,153800,1714079380,5560,5560,5560,5560,0
20240229,153700,1714079380,5560,5560,5560,5560,0
20240229,153600,1714079380,5560,5560,5560,5560,0
20240229,153500,1714079380,5560,5560,5560,5560,0
20240229,153400,1714079380,5560,5560,5560,5560,0
20240229,153300,1714079380,5560,5560,5560,5560,0
20240229,153200,1714079380,5560,5560,5560,5560,0
20240229,153100,1714079380,5560,5560,5560,5560,11276
20240229,153000,1714079380,5560,5560,5560,5560,11276
20240229,152900,1651384820,5590,5590,5590,5590,0
20240229,152800,1651384820,5590,5590,5590,5590,0
20240229,152700,1651384820,5590,5590,5590,5590,0
20240229,152600,1651384820,5590,5590,5590,5590,0
20240229,152500,1651384820,5590,5590,5590,5590,0
20240229,152400,1651384820,5590,5590,5590,5590,0
20240229,152300,1651384820,5590,5590,5590,5590,0
20240229,152200,1651384820,5590,5590,5590,5590,0
20240229,152100,1651384820,5590,5590,5590,5590,0
20240229,152000,1651384820,5590,5590,5590,5590,0
20240229,151900,1651384820,5590,5580,5590,5580,1359
20240229,151800,1643800930,5580,5580,5580,5580,86
20240229,151700,1643321050,5590,5570,5590,5570,356
20240229,151600,1641334220,5580,5580,5590,5580,644
20240229,151500,1637740500,5580,5580,5580,5570,649
20240229,151400,1634119700,5580,5580,5580,5580,1005
20240229,151300,1628511800,5580,5590,5590,5580,784
20240229,151200,1624129970,5590,5590,5590,5590,464
20240229,151100,1621536210,5590,5580,5590,5580,322
20240229,151000,1619736530,5580,5580,5580,5580,257
20240229,150900,1618302470,5580,5580,5590,5570,1220
20240229,150800,1611496850,5570,5580,5590,5570,79
20240229,150700,1611055610,5570,5570,5580,5570,333
20240229,150600,1609198160,5580,5580,5580,5580,560
20240229,150500,1606073360,5580,5580,5580,5580,312
20240229,150400,1604332400,5580,5580,5580,5580,27
20240229,150300,1604181740,5580,5580,5580,5580,56
20240229,150200,1603869260,5580,5580,5580,5580,758
20240229,150100,1599639620,5570,5580,5580,5570,1307
20240229,150000,1592348900,5580,5580,5580,5580,68
20240229,145900,1591969460,5580,5580,5580,5580,43
20240229,145800,1591729520,5580,5580,5580,5580,464
20240229,145700,1589140400,5580,5580,5580,5580,64
20240229,145600,1588783280,5580,5580,5580,5580,21
20240229,145500,1588666100,5580,5580,5580,5580,296
20240229,145400,1587014420,5580,5580,5580,5580,10
20240229,145300,1586958620,5580,5580,5580,5580,724
20240229,145200,1582918700,5590,5600,5600,5580,502
20240229,145100,1580116060,5590,5580,5590,5580,563
20240229,145000,1576969640,5580,5570,5580,5570,964
20240229,144900,1571592960,5570,5570,5570,5570,21
20240229,144800,1571475990,5570,5570,5570,5560,1909
20240229,144700,1560843070,5570,5570,5570,5570,171
20240229,144600,1559890600,5570,5570,5570,5570,200
20240229,144500,1558776600,5570,5560,5570,5560,286
20240229,144400,1557183820,5560,5560,5560,5560,42
20240229,144300,1556950300,5560,5570,5570,5560,1102
20240229,144200,1550817870,5570,5570,5570,5570,1607
20240229,144100,1541866880,5570,5570,5570,5570,22
20240229,144000,1541744340,5570,5570,5570,5570,42
20240229,143900,1541510400,5560,5560,5560,5560,677
20240229,143800,1537746280,5560,5570,5570,5560,1888
20240229,143700,1527230330,5570,5570,5570,5570,191
20240229,143600,1526166460,5570,5570,5570,5570,45
20240229,143500,1525915810,5570,5570,5570,5570,21
20240229,143400,1525798840,5580,5580,5580,5580,42
20240229,143300,1525564480,5580,5580,5580,5580,368
20240229,143200,1523511040,5580,5580,5590,5580,74
20240229,143100,1523097940,5580,5570,5580,5570,875
20240229,143000,1518222450,5570,5570,5570,5570,0
20240229,142900,1518222450,5570,5580,5580,5570,352
20240229,142800,1516258300,5580,5580,5580,5580,1
20240229,142700,1516252720,5580,5580,5580,5580,1
20240229,142600,1516247140,5580,5570,5600,5570,1060
20240229,142500,1510320810,5570,5570,5570,5570,404
20240229,142400,1508070530,5570,5570,5570,5570,43
20240229,142300,1507831020,5570,5580,5580,5570,178
20240229,142200,1506837990,5580,5580,5580,5580,122
20240229,142100,1506157230,5580,5580,5580,5580,0
20240229,142000,1506157230,5580,5570,5580,5570,882
20240229,141900,1501235890,5570,5580,5580,5570,1095
20240229,141800,1495126000,5580,5580,5580,5580,283
20240229,141700,1493546860,5580,5580,5590,5580,452
20240229,141600,1491020800,5580,5580,5580,5580,32
20240229,141500,1490842240,5580,5580,5580,5580,142
20240229,141400,1490049880,5580,5580,5580,5580,138
20240229,141300,1489279840,5580,5580,5580,5580,292
20240229,141200,1487650480,5580,5580,5580,5580,27
20240229,141100,1487499820,5580,5580,5580,5580,70
20240229,141000,1487109220,5580,5580,5580,5580,133
20240229,140900,1486367080,5580,5590,5590,5580,109
20240229,140800,1485757980,5590,5580,5590,5580,181
20240229,140700,1484746400,5580,5570,5580,5570,43
20240229,140600,1484506670,5600,5580,5600,5570,765
20240229,140500,1480229960,5580,5600,5600,5580,54
20240229,140400,1479927980,5600,5580,5600,5580,763
20240229,140300,1475670200,5600,5580,5600,5580,3130
20240229,140200,1458188330,5580,5570,5580,5560,1252
20240229,140100,1451211510,5570,5570,5570,5570,44
20240229,140000,1450966430,5570,5570,5580,5570,957
20240229,135900,1445629360,5570,5570,5570,5570,129
20240229,135800,1444910830,5570,5570,5590,5550,8600
20240229,135700,1397042490,5570,5580,5580,5570,428
20240229,135600,1394655250,5580,5580,5590,5580,543
20240229,135500,1391622110,5590,5570,5590,5570,508
20240229,135400,1388782990,5570,5580,5580,5570,231
20240229,135300,1387494360,5570,5570,5580,5570,771
20240229,135200,1383193900,5570,5580,5580,5570,2170
20240229,135100,1371094900,5590,5580,5590,5580,83
20240229,135000,1370631150,5580,5580,5580,5580,254
20240229,134900,1369213830,5580,5580,5580,5580,120
20240229,134800,1368544230,5580,5590,5590,5580,1536
20240229,134700,1359970250,5590,5590,5600,5590,1174
20240229,134600,1353407490,5590,5590,5590,5590,71
20240229,134500,1353010600,5600,5590,5600,5590,545
20240229,134400,1349963930,5590,5600,5600,5590,277
20240229,134300,1348415280,5600,5600,5600,5590,437
20240229,134200,1345968180,5590,5590,5590,5590,179
20240229,134100,1344967570,5590,5590,5600,5590,400
20240229,134000,1342730340,5590,5590,5600,5590,227
20240229,133900,1341459570,5590,5600,5600,5590,701
20240229,133800,1337534060,5600,5600,5610,5600,171
20240229,133700,1336576450,5600,5600,5600,5590,998
20240229,133600,1330988700,5590,5590,5590,5590,34
20240229,133500,1330798640,5590,5600,5600,5590,2881
20240229,133400,1314666540,5600,5600,5600,5600,75
20240229,133300,1314246540,5600,5600,5600,5600,180
20240229,133200,1313238540,5600,5610,5610,5600,1053
20240229,133100,1307333080,5610,5610,5610,5610,41
20240229,133000,1307103070,5610,5610,5610,5600,275
20240229,132900,1305560750,5600,5610,5610,5600,165
20240229,132800,1304636400,5610,5610,5610,5600,222
20240229,132700,1303391530,5610,5600,5610,5600,286
20240229,132600,1301787190,5610,5610,5610,5610,399
20240229,132500,1299548800,5610,5600,5610,5600,175
20240229,132400,1298567630,5600,5600,5610,5600,597
20240229,132300,1295218840,5600,5600,5600,5600,185
20240229,132200,1294182840,5600,5600,5600,5600,134
20240229,132100,1293432440,5600,5600,5600,5600,409
20240229,132000,1291142040,5600,5600,5600,5600,166
20240229,131900,1290212440,5610,5600,5610,5600,73
20240229,131800,1289803420,5600,5610,5610,5600,446
20240229,131700,1287303920,5610,5610,5610,5600,1832
20240229,131600,1277028100,5610,5610,5610,5610,45
20240229,131500,1276775650,5610,5610,5610,5600,469
20240229,131400,1274148770,5610,5610,5610,5610,552
20240229,131300,1271052050,5610,5610,5610,5610,23
20240229,131200,1270923020,5600,5600,5600,5600,11
20240229,131100,1270861420,5630,5610,5630,5600,472
20240229,131000,1268208450,5600,5600,5620,5590,1714
20240229,130900,1258582350,5600,5600,5600,5600,25
20240229,130800,1258442350,5600,5600,5600,5590,811
20240229,130700,1253902170,5590,5590,5590,5590,641
20240229,130600,1250318980,5590,5600,5600,5590,12
20240229,130500,1250251870,5590,5590,5600,5590,473
20240229,130400,1247606300,5590,5600,5600,5590,418
20240229,130300,1245269420,5600,5600,5600,5590,856
20240229,130200,1240477500,5590,5590,5590,5590,168
20240229,130100,1239538380,5590,5590,5590,5590,300
20240229,130000,1237861380,5590,5590,5590,5590,21
20240229,125900,1237743990,5590,5590,5590,5590,297
20240229,125800,1236083760,5590,5590,5590,5590,360
20240229,125700,1234071360,5590,5600,5600,5590,129
20240229,125600,1233349250,5590,5600,5600,5590,1452
20240229,125500,1225218180,5600,5610,5610,5600,668
20240229,125400,1221471980,5600,5600,5600,5600,64
20240229,125300,1221113580,5600,5600,5600,5600,157
20240229,125200,1220234380,5600,5600,5600,5600,75
20240229,125100,1219814380,5600,5600,5600,5600,126
20240229,125000,1219108780,5600,5610,5610,5600,735
20240229,124900,1214985760,5610,5610,5620,5610,237
20240229,124800,1213655190,5610,5610,5610,5610,251
20240229,124700,1212247080,5610,5610,5610,5610,433
20240229,124600,1209817950,5610,5610,5610,5610,22
20240229,124500,1209694530,5610,5610,5610,5610,43
20240229,124400,1209453300,5600,5650,5650,5590,2477
20240229,124300,1195593590,5650,5580,5650,5580,6027
20240229,124200,1161748340,5580,5580,5590,5580,46
20240229,124100,1161491460,5580,5580,5580,5580,166
20240229,124000,1160565180,5580,5580,5590,5570,2790
20240229,123900,1144980990,5580,5580,5580,5580,2693
20240229,123800,1129954050,5580,5580,5590,5580,209
20240229,123700,1128787630,5580,5580,5580,5580,883
20240229,123600,1123860490,5580,5580,5580,5580,172
20240229,123500,1122900730,5580,5590,5590,5580,168
20240229,123400,1121963280,5580,5590,5590,5580,57
20240229,123300,1121645200,5580,5580,5580,5580,29
20240229,123200,1121483380,5580,5580,5580,5580,374
20240229,123100,1119396460,5580,5580,5580,5580,40
20240229,123000,1119173260,5580,5580,5590,5580,51
20240229,122900,1118888670,5580,5590,5590,5580,504
20240229,122800,1116073020,5590,5600,5600,5590,1185
20240229,122700,1109448860,5590,5590,5590,5590,1069
20240229,122600,1103473150,5590,5590,5590,5590,209
20240229,122500,1102304840,5600,5600,5600,5590,2255
20240229,122400,1089677050,5600,5600,5600,5600,201
20240229,122300,1088551450,5600,5600,5610,5600,275
20240229,122200,1087010470,5600,5610,5610,5600,565
20240229,122100,1083841070,5610,5610,5610,5610,1327
20240229,122000,1076396600,5610,5610,5610,5610,141
20240229,121900,1075605590,5610,5610,5610,5610,22
20240229,121800,1075482170,5610,5600,5610,5600,136
20240229,121700,1074719420,5600,5600,5600,5600,276
20240229,121600,1073173820,5610,5610,5610,5600,2138
20240229,121500,1061179850,5610,5610,5610,5610,1075
20240229,121400,1055149100,5610,5610,5610,5610,833
20240229,121300,1050475970,5610,5610,5620,5610,96
20240229,121200,1049937400,5610,5610,5610,5610,521
20240229,121100,1047014590,5610,5610,5610,5610,195
20240229,121000,1045920640,5610,5610,5610,5610,151
20240229,120900,1045073530,5610,5620,5620,5610,734
20240229,120800,1040949550,5620,5620,5620,5620,358
20240229,120700,1038937590,5620,5620,5620,5620,55
20240229,120600,1038628490,5620,5630,5630,5620,155
20240229,120500,1037757290,5620,5620,5620,5620,178
20240229,120400,1036756930,5620,5620,5620,5620,43
20240229,120300,1036515270,5620,5620,5620,5620,92
20240229,120200,1035998230,5620,5620,5620,5620,490
20240229,120100,1033244430,5620,5630,5630,5620,959
20240229,120000,1027854420,5630,5630,5630,5630,149
20240229,115900,1027015550,5630,5630,5630,5630,146
20240229,115800,1026193570,5630,5630,5630,5630,118
20240229,115700,1025529230,5630,5630,5630,5630,347
20240229,115600,1023575620,5630,5640,5640,5630,644
20240229,115500,1019945200,5640,5640,5640,5640,326
20240229,115400,1018106560,5640,5640,5640,5640,963
20240229,115300,1012675240,5640,5640,5640,5640,154
20240229,115200,1011806680,5640,5650,5650,5640,450
20240229,115100,1009264310,5640,5650,5650,5640,216
20240229,115000,1008045070,5640,5640,5650,5640,172
20240229,114900,1007074810,5640,5640,5650,5640,544
20240229,114800,1004001450,5640,5640,5640,5640,12
20240229,114700,1003933770,5640,5640,5640,5640,235
20240229,114600,1002608370,5640,5630,5640,5630,432
20240229,114500,1000172110,5640,5630,5640,5630,96
20240229,114400,999630960,5630,5630,5630,5630,155
20240229,114300,998758310,5640,5620,5640,5620,752
20240229,114200,994524180,5620,5620,5620,5620,11
20240229,114100,994462360,5620,5620,5630,5620,156
20240229,114000,993585460,5620,5620,5630,5620,155
20240229,113900,992713020,5620,5620,5630,5620,307
20240229,113800,990987660,5620,5620,5620,5620,226
20240229,113700,989717540,5630,5630,5630,5630,245
20240229,113600,988338190,5630,5630,5630,5630,1497
20240229,113500,979910080,5630,5630,5640,5630,625
20240229,113400,976389970,5630,5630,5630,5630,12
20240229,113300,976322410,5630,5630,5630,5630,23
20240229,113200,976192920,5630,5630,5630,5630,253
20240229,113100,974768530,5630,5630,5630,5630,24
20240229,113000,974633410,5640,5630,5640,5630,13
20240229,112900,974560190,5630,5630,5630,5630,163
20240229,112800,973642500,5630,5630,5630,5630,324
20240229,112700,971818380,5630,5630,5630,5630,11
20240229,112600,971756450,5630,5630,5630,5630,160
20240229,112500,970855650,5640,5640,5640,5640,331
20240229,112400,968988810,5640,5640,5650,5640,154
20240229,112300,968120190,5640,5640,5640,5640,451
20240229,112200,965576550,5640,5650,5650,5640,285
20240229,112100,963968550,5650,5640,5650,5640,5891
20240229,112000,930695450,5640,5650,5650,5640,181
20240229,111900,929674370,5650,5650,5650,5640,14
20240229,111800,929595390,5650,5650,5660,5650,959
20240229,111700,924177020,5650,5660,5660,5650,232
20240229,111600,922864030,5660,5660,5670,5660,26
20240229,111500,922716840,5660,5650,5660,5650,77
20240229,111400,922281120,5650,5660,5660,5650,180
20240229,111300,921263800,5660,5660,5660,5650,1219
20240229,111200,914372380,5660,5660,5660,5660,212
20240229,111100,913172460,5650,5650,5660,5650,245
20240229,111000,911787420,5660,5640,5660,5640,364
20240229,110900,909731940,5640,5650,5650,5640,483
20240229,110800,907004990,5650,5640,5650,5640,248
20240229,110700,905605270,5640,5640,5640,5640,446
20240229,110600,903089830,5640,5640,5640,5640,11
20240229,110500,903027790,5640,5640,5650,5640,460
20240229,110400,900432680,5640,5640,5640,5640,23
20240229,110300,900302960,5640,5640,5640,5640,0
20240229,110200,900302960,5640,5650,5650,5640,230
20240229,110100,899004760,5640,5650,5650,5640,829
20240229,110000,894327380,5650,5640,5650,5640,60
20240229,105900,893988880,5640,5640,5640,5640,335
20240229,105800,892099480,5640,5640,5640,5630,1977
20240229,105700,880950430,5640,5640,5640,5640,639
20240229,105600,877346470,5640,5640,5640,5640,19
20240229,105500,877239310,5640,5640,5640,5640,142
20240229,105400,876438430,5640,5650,5650,5640,465
20240229,105300,873815230,5650,5660,5660,5650,940
20240229,105200,868504210,5650,5650,5650,5650,1146
20240229,105100,862029310,5650,5640,5650,5640,320
20240229,105000,860223620,5640,5640,5640,5630,778
20240229,104900,855836880,5630,5630,5640,5630,233
20240229,104800,854525080,5640,5630,5640,5630,38
20240229,104700,854310990,5630,5630,5630,5630,100
20240229,104600,853747990,5630,5630,5630,5630,301
20240229,104500,852053360,5630,5640,5640,5630,414
20240229,104400,849718410,5640,5640,5640,5630,112
20240229,104300,849087120,5640,5640,5640,5640,403
20240229,104200,846814200,5640,5640,5640,5640,306
20240229,104100,845088360,5630,5640,5640,5630,867
20240229,104000,840198610,5640,5640,5640,5640,1736
20240229,103900,830407570,5640,5660,5660,5640,145
20240229,103800,829588810,5660,5660,5660,5650,83
20240229,103700,829119250,5660,5650,5660,5650,174
20240229,103600,828135910,5650,5650,5650,5650,16
20240229,103500,828045510,5650,5650,5650,5650,123
20240229,103400,827350560,5650,5650,5650,5650,132
20240229,103300,826604760,5660,5660,5660,5660,1
20240229,103200,826599100,5660,5660,5660,5650,78
20240229,103100,826157880,5650,5660,5660,5650,269
20240229,103000,824637920,5650,5650,5650,5650,398
20240229,102900,822389220,5640,5630,5640,5630,389
20240229,102800,820199030,5640,5650,5650,5640,868
20240229,102700,815301380,5670,5650,5670,5650,1866
20240229,102600,804728600,5640,5640,5640,5630,636
20240229,102500,801143010,5640,5630,5640,5630,892
20240229,102400,796112260,5630,5630,5630,5630,128
20240229,102300,795391620,5630,5630,5630,5630,1212
20240229,102200,788568060,5630,5640,5650,5630,2739
20240229,102100,773125980,5640,5650,5650,5640,13
20240229,102000,773052610,5640,5650,5650,5640,125
20240229,101900,772347420,5650,5660,5660,5650,370
20240229,101800,770256250,5660,5660,5660,5660,12
20240229,101700,770188330,5650,5650,5650,5650,333
20240229,101600,768306880,5640,5650,5650,5640,734
20240229,101500,764159800,5660,5660,5660,5650,80
20240229,101400,763707500,5660,5650,5660,5650,789
20240229,101300,759248260,5650,5660,5660,5650,2053
20240229,101200,747640490,5660,5660,5670,5660,172
20240229,101100,746666800,5660,5670,5670,5660,429
20240229,101000,744238110,5690,5690,5690,5680,1221
20240229,100900,737290770,5690,5670,5690,5660,1068
20240229,100800,731230730,5670,5670,5670,5660,754
20240229,100700,726955670,5670,5650,5670,5650,224
20240229,100600,725687260,5650,5650,5650,5650,21
20240229,100500,725568610,5650,5640,5680,5640,1752
20240229,100400,715655840,5650,5640,5650,5640,217
20240229,100300,714430500,5640,5640,5640,5640,150
20240229,100200,713584500,5640,5640,5640,5630,1931
20240229,100100,702693710,5640,5650,5650,5640,1416
20240229,100000,694701420,5650,5650,5650,5650,46
20240229,095900,694441520,5650,5650,5660,5650,107
20240229,095800,693836570,5650,5650,5650,5640,1161
20240229,095700,687282510,5660,5650,5660,5650,212
20240229,095600,686084000,5650,5650,5650,5650,82
20240229,095500,685620700,5650,5640,5660,5640,183
20240229,095400,684586870,5650,5650,5660,5650,314
20240229,095300,682811770,5640,5650,5650,5640,1936
20240229,095200,671874430,5650,5660,5660,5650,2652
20240229,095100,656867160,5660,5650,5660,5640,890
20240229,095000,651834060,5640,5650,5650,5640,276
20240229,094900,650275250,5650,5650,5650,5650,1443
20240229,094800,642122300,5660,5670,5670,5660,2928
20240229,094700,625542530,5670,5680,5680,5670,467
20240229,094600,622890100,5680,5680,5700,5680,1155
20240229,094500,616314220,5680,5670,5690,5670,559
20240229,094400,613139130,5660,5670,5680,5660,4363
20240229,094300,588391990,5680,5700,5700,5670,5710
20240229,094200,555886170,5700,5710,5710,5700,1546
20240229,094100,547070110,5700,5710,5710,5700,2491
20240229,094000,532868570,5710,5710,5710,5700,646
20240229,093900,529181240,5710,5700,5720,5700,1862
20240229,093800,518546320,5700,5700,5710,5690,5524
20240229,093700,487040210,5700,5690,5700,5680,4925
20240229,093600,458975100,5690,5680,5700,5680,8073
20240229,093500,413035850,5670,5660,5680,5660,2208
20240229,093400,400511930,5660,5650,5670,5650,4386
20240229,093300,375689590,5660,5650,5660,5650,342
20240229,093200,373757080,5660,5640,5670,5640,2160
20240229,093100,361535980,5640,5640,5650,5640,2310
20240229,093000,348487570,5640,5660,5670,5640,5035
20240229,092900,320034460,5660,5650,5680,5650,3787
20240229,092800,298569820,5640,5660,5670,5630,4443
20240229,092700,273465300,5660,5660,5660,5650,3535
20240229,092600,253459230,5670,5670,5670,5660,275
20240229,092500,251902630,5660,5660,5660,5650,1471
20240229,092400,243579290,5660,5660,5680,5660,2971
20240229,092300,226727990,5670,5660,5670,5630,1613
20240229,092200,217606220,5660,5670,5670,5660,2089
20240229,092100,205775720,5670,5640,5670,5630,5116
20240229,092000,176829660,5630,5630,5640,5620,401
20240229,091900,174568420,5630,5640,5650,5630,5582
20240229,091800,143063680,5630,5610,5630,5610,2662
20240229,091700,128089140,5610,5610,5610,5610,48
20240229,091600,127819860,5600,5600,5610,5590,1309
20240229,091500,120490550,5620,5600,5620,5600,372
20240229,091400,118402710,5600,5600,5610,5600,969
20240229,091300,112967310,5600,5600,5610,5590,786
20240229,091200,108567100,5600,5580,5600,5580,479
20240229,091100,105887400,5590,5590,5600,5580,2735
20240229,091000,90619100,5590,5590,5600,5580,113
20240229,090900,89988320,5580,5580,5600,5580,409
20240229,090800,87700530,5580,5590,5590,5570,932
20240229,090700,82507490,5590,5580,5590,5580,179
20240229,090600,81508380,5600,5590,5600,5560,2939
20240229,090500,65093490,5600,5610,5610,5590,627
20240229,090400,61583330,5610,5600,5620,5600,1978
20240229,090300,50488020,5610,5580,5610,5570,2847
20240229,090200,34581310,5590,5580,5600,5550,3061
20240229,090100,17527960,5570,5570,5600,5570,1422
20240229,090000,9590290,5590,5570,5590,5570,1220