stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,183400,33945907272,1644,1644,1644,1644,182882
20240229,183300,33945907272,1644,1644,1644,1644,0
20240229,183200,33945907272,1644,1644,1644,1644,0
20240229,183100,33945907272,1644,1644,1644,1644,0
20240229,183000,33945907272,1644,1644,1644,1644,0
20240229,182900,33945907272,1644,1644,1644,1644,0
20240229,182800,33945907272,1644,1644,1644,1644,0
20240229,182700,33945907272,1644,1644,1644,1644,0
20240229,182600,33945907272,1644,1644,1644,1644,0
20240229,182500,33945907272,1644,1644,1644,1644,0
20240229,182400,33945907272,1644,1644,1644,1644,0
20240229,182300,33945907272,1644,1644,1644,1644,0
20240229,182200,33945907272,1644,1644,1644,1644,0
20240229,182100,33945907272,1644,1644,1644,1644,0
20240229,182000,33945907272,1644,1644,1644,1644,0
20240229,181900,33945907272,1644,1644,1644,1644,0
20240229,181800,33945907272,1644,1644,1644,1644,0
20240229,181700,33945907272,1644,1644,1644,1644,0
20240229,181600,33945907272,1644,1644,1644,1644,0
20240229,181500,33945907272,1644,1644,1644,1644,0
20240229,181400,33945907272,1644,1644,1644,1644,0
20240229,181300,33945907272,1644,1644,1644,1644,0
20240229,181200,33945907272,1644,1644,1644,1644,0
20240229,181100,33945907272,1644,1644,1644,1644,0
20240229,181000,33945907272,1644,1644,1644,1644,0
20240229,180900,33945907272,1644,1644,1644,1644,0
20240229,180800,33945907272,1644,1644,1644,1644,0
20240229,180700,33945907272,1644,1644,1644,1644,0
20240229,180600,33945907272,1644,1644,1644,1644,0
20240229,180500,33945907272,1644,1644,1644,1644,0
20240229,180400,33945907272,1644,1644,1644,1644,182882
20240229,180300,33945907272,1644,1644,1644,1644,0
20240229,180200,33945907272,1644,1644,1644,1644,0
20240229,180100,33945907272,1644,1644,1644,1644,0
20240229,180000,33945907272,1644,1644,1644,1644,0
20240229,175900,33945907272,1644,1644,1644,1644,0
20240229,175800,33945907272,1644,1644,1644,1644,0
20240229,175700,33945907272,1644,1644,1644,1644,0
20240229,175600,33945907272,1644,1644,1644,1644,0
20240229,175500,33945907272,1644,1644,1644,1644,0
20240229,175400,33945907272,1644,1644,1644,1644,0
20240229,175300,33945907272,1644,1644,1644,1644,0
20240229,175200,33945907272,1644,1644,1644,1644,0
20240229,175100,33945907272,1644,1644,1644,1644,0
20240229,175000,33945907272,1644,1644,1644,1644,0
20240229,174900,33945907272,1644,1644,1644,1644,0
20240229,174800,33945907272,1644,1644,1644,1644,0
20240229,174700,33945907272,1644,1644,1644,1644,0
20240229,174600,33945907272,1644,1644,1644,1644,0
20240229,174500,33945907272,1644,1644,1644,1644,0
20240229,174400,33945907272,1644,1644,1644,1644,0
20240229,174300,33945907272,1644,1644,1644,1644,0
20240229,174200,33945907272,1644,1644,1644,1644,0
20240229,174100,33945907272,1644,1644,1644,1644,0
20240229,174000,33945907272,1644,1644,1644,1644,0
20240229,173900,33945907272,1644,1644,1644,1644,0
20240229,173800,33945907272,1644,1644,1644,1644,0
20240229,173700,33945907272,1644,1644,1644,1644,0
20240229,173600,33945907272,1644,1644,1644,1644,0
20240229,173500,33945907272,1644,1644,1644,1644,0
20240229,173400,33945907272,1644,1644,1644,1644,182882
20240229,173300,33945907272,1644,1644,1644,1644,0
20240229,173200,33945907272,1644,1644,1644,1644,0
20240229,173100,33945907272,1644,1644,1644,1644,0
20240229,173000,33945907272,1644,1644,1644,1644,0
20240229,172900,33945907272,1644,1644,1644,1644,0
20240229,172800,33945907272,1644,1644,1644,1644,0
20240229,172700,33945907272,1644,1644,1644,1644,0
20240229,172600,33945907272,1644,1644,1644,1644,0
20240229,172500,33945907272,1644,1644,1644,1644,0
20240229,172400,33945907272,1644,1644,1644,1644,0
20240229,172300,33945907272,1644,1644,1644,1644,0
20240229,172200,33945907272,1644,1644,1644,1644,0
20240229,172100,33945907272,1644,1644,1644,1644,0
20240229,172000,33945907272,1644,1644,1644,1644,0
20240229,171900,33945907272,1644,1644,1644,1644,0
20240229,171800,33945907272,1644,1644,1644,1644,0
20240229,171700,33945907272,1644,1644,1644,1644,0
20240229,171600,33945907272,1644,1644,1644,1644,0
20240229,171500,33945907272,1644,1644,1644,1644,0
20240229,171400,33945907272,1644,1644,1644,1644,0
20240229,171300,33945907272,1644,1644,1644,1644,0
20240229,171200,33945907272,1644,1644,1644,1644,0
20240229,171100,33945907272,1644,1644,1644,1644,0
20240229,171000,33945907272,1644,1644,1644,1644,0
20240229,170900,33945907272,1644,1644,1644,1644,0
20240229,170800,33945907272,1644,1644,1644,1644,0
20240229,170700,33945907272,1644,1644,1644,1644,0
20240229,170600,33945907272,1644,1644,1644,1644,0
20240229,170500,33945907272,1644,1644,1644,1644,0
20240229,170400,33945907272,1644,1644,1644,1644,182882
20240229,170300,33945907272,1644,1644,1644,1644,0
20240229,170200,33945907272,1644,1644,1644,1644,0
20240229,170100,33945907272,1644,1644,1644,1644,0
20240229,170000,33945907272,1644,1644,1644,1644,0
20240229,165900,33945907272,1644,1644,1644,1644,0
20240229,165800,33945907272,1644,1644,1644,1644,0
20240229,165700,33945907272,1644,1644,1644,1644,0
20240229,165600,33945907272,1644,1644,1644,1644,0
20240229,165500,33945907272,1644,1644,1644,1644,0
20240229,165400,33945907272,1644,1644,1644,1644,0
20240229,165300,33945907272,1644,1644,1644,1644,0
20240229,165200,33945907272,1644,1644,1644,1644,0
20240229,165100,33945907272,1644,1644,1644,1644,0
20240229,165000,33945907272,1644,1644,1644,1644,0
20240229,164900,33945907272,1644,1644,1644,1644,0
20240229,164800,33945907272,1644,1644,1644,1644,0
20240229,164700,33945907272,1644,1644,1644,1644,0
20240229,164600,33945907272,1644,1644,1644,1644,0
20240229,164500,33945907272,1644,1644,1644,1644,0
20240229,164400,33945907272,1644,1644,1644,1644,0
20240229,164300,33945907272,1644,1644,1644,1644,0
20240229,164200,33945907272,1644,1644,1644,1644,0
20240229,164100,33945907272,1644,1644,1644,1644,0
20240229,164000,33945907272,1644,1644,1644,1644,0
20240229,163900,33945907272,1644,1644,1644,1644,0
20240229,163800,33945907272,1644,1644,1644,1644,0
20240229,163700,33945907272,1644,1644,1644,1644,0
20240229,163600,33945907272,1644,1644,1644,1644,0
20240229,163500,33945907272,1644,1644,1644,1644,0
20240229,163400,33945907272,1644,1644,1644,1644,182882
20240229,163300,33945907272,1644,1644,1644,1644,0
20240229,163200,33945907272,1644,1644,1644,1644,0
20240229,163100,33945907272,1644,1644,1644,1644,0
20240229,163000,33945907272,1644,1644,1644,1644,0
20240229,162900,33945907272,1644,1644,1644,1644,0
20240229,162800,33945907272,1644,1644,1644,1644,0
20240229,162700,33945907272,1644,1644,1644,1644,0
20240229,162600,33945907272,1644,1644,1644,1644,0
20240229,162500,33945907272,1644,1644,1644,1644,0
20240229,162400,33945907272,1644,1644,1644,1644,0
20240229,162300,33945907272,1644,1644,1644,1644,0
20240229,162200,33945907272,1644,1644,1644,1644,0
20240229,162100,33945907272,1644,1644,1644,1644,0
20240229,162000,33945907272,1644,1644,1644,1644,0
20240229,161900,33945907272,1644,1644,1644,1644,0
20240229,161800,33945907272,1644,1644,1644,1644,0
20240229,161700,33945907272,1644,1644,1644,1644,0
20240229,161600,33945907272,1644,1644,1644,1644,0
20240229,161500,33945907272,1644,1644,1644,1644,0
20240229,161400,33945907272,1644,1644,1644,1644,0
20240229,161300,33945907272,1644,1644,1644,1644,0
20240229,161200,33945907272,1644,1644,1644,1644,0
20240229,161100,33945907272,1644,1644,1644,1644,0
20240229,161000,33945907272,1644,1644,1644,1644,0
20240229,160900,33945907272,1644,1644,1644,1644,0
20240229,160800,33945907272,1644,1644,1644,1644,0
20240229,160700,33945907272,1644,1644,1644,1644,0
20240229,160600,33945907272,1644,1644,1644,1644,0
20240229,160500,33945907272,1644,1644,1644,1644,0
20240229,160400,33945907272,1644,1644,1644,1644,182882
20240229,160300,33945907272,1644,1644,1644,1644,0
20240229,160200,33945907272,1644,1644,1644,1644,0
20240229,160100,33945907272,1644,1644,1644,1644,0
20240229,160000,33945907272,1644,1644,1644,1644,0
20240229,155900,33945907272,1644,1644,1644,1644,0
20240229,155800,33945907272,1644,1644,1644,1644,0
20240229,155700,33945907272,1644,1644,1644,1644,0
20240229,155600,33945907272,1644,1644,1644,1644,0
20240229,155500,33945907272,1644,1644,1644,1644,0
20240229,155400,33945907272,1644,1644,1644,1644,0
20240229,155300,33945907272,1644,1644,1644,1644,0
20240229,155200,33945907272,1644,1644,1644,1644,0
20240229,155100,33945907272,1644,1644,1644,1644,0
20240229,155000,33945907272,1644,1644,1644,1644,0
20240229,154900,33945907272,1644,1644,1644,1644,0
20240229,154800,33945907272,1644,1644,1644,1644,0
20240229,154700,33945907272,1644,1644,1644,1644,0
20240229,154600,33945907272,1644,1644,1644,1644,0
20240229,154500,33945907272,1644,1644,1644,1644,0
20240229,154400,33945907272,1644,1644,1644,1644,0
20240229,154300,33945907272,1644,1644,1644,1644,0
20240229,154200,33945907272,1644,1644,1644,1644,0
20240229,154100,33945907272,1644,1644,1644,1644,0
20240229,154000,33945907272,1644,1644,1644,1644,0
20240229,153900,33945907272,1644,1644,1644,1644,0
20240229,153800,33945907272,1644,1644,1644,1644,0
20240229,153700,33945907272,1644,1644,1644,1644,0
20240229,153600,33945907272,1644,1644,1644,1644,0
20240229,153500,33945907272,1644,1644,1644,1644,0
20240229,153400,33945907272,1644,1644,1644,1644,182882
20240229,153300,33945907272,1644,1644,1644,1644,0
20240229,153200,33945907272,1644,1644,1644,1644,0
20240229,153100,33945907272,1644,1644,1644,1644,0
20240229,153000,33945907272,1644,1644,1644,1644,182882
20240229,152900,33645249264,1632,1632,1632,1632,0
20240229,152800,33645249264,1632,1632,1632,1632,0
20240229,152700,33645249264,1632,1632,1632,1632,0
20240229,152600,33645249264,1632,1632,1632,1632,0
20240229,152500,33645249264,1632,1632,1632,1632,0
20240229,152400,33645249264,1632,1632,1632,1632,0
20240229,152300,33645249264,1632,1632,1632,1632,0
20240229,152200,33645249264,1632,1632,1632,1632,0
20240229,152100,33645249264,1632,1632,1632,1632,0
20240229,152000,33645249264,1632,1632,1632,1632,0
20240229,151900,33645249264,1632,1628,1632,1627,51683
20240229,151800,33561036737,1630,1634,1637,1625,32448
20240229,151700,33508187273,1637,1628,1643,1627,38557
20240229,151600,33445155826,1628,1633,1635,1628,72457
20240229,151500,33326974209,1633,1630,1635,1627,34483
20240229,151400,33270720031,1630,1619,1630,1617,53830
20240229,151300,33183349108,1624,1633,1633,1613,93588
20240229,151200,33031360538,1618,1618,1618,1618,0
20240229,151100,33031360538,1618,1643,1644,1618,182082
20240229,151000,32735101775,1643,1639,1644,1638,37493
20240229,150900,32673576968,1639,1642,1645,1635,91567
20240229,150800,32523476290,1643,1653,1653,1641,70833
20240229,150700,32406773832,1654,1677,1678,1635,198966
20240229,150600,32077757642,1677,1700,1707,1677,72813
20240229,150500,31954753067,1697,1714,1714,1696,74199
20240229,150400,31828422234,1714,1722,1722,1705,29128
20240229,150300,31778379496,1722,1708,1730,1708,27751
20240229,150200,31730665043,1710,1705,1710,1705,23042
20240229,150100,31691344537,1705,1711,1713,1705,19232
20240229,150000,31658476051,1711,1712,1722,1710,26287
20240229,145900,31613382093,1710,1702,1713,1700,22408
20240229,145800,31575181912,1700,1708,1710,1695,50222
20240229,145700,31489759388,1708,1724,1724,1708,74629
20240229,145600,31361774234,1724,1720,1737,1719,57412
20240229,145500,31262503511,1721,1709,1721,1700,70193
20240229,145400,31142420153,1709,1760,1761,1694,215039
20240229,145300,30771366732,1760,1765,1765,1759,25145
20240229,145200,30727115689,1761,1759,1768,1759,29297
20240229,145100,30675487985,1756,1768,1768,1750,93635
20240229,145000,30510826361,1768,1769,1777,1767,26422
20240229,144900,30464078785,1770,1788,1793,1769,24909
20240229,144800,30419669222,1790,1769,1790,1769,26535
20240229,144700,30372531077,1769,1780,1780,1767,37334
20240229,144600,30306294713,1780,1780,1790,1776,21574
20240229,144500,30267876719,1779,1791,1800,1779,33713
20240229,144400,30207460776,1791,1782,1791,1772,39146
20240229,144300,30137792647,1782,1776,1808,1761,92520
20240229,144200,29972756964,1792,1823,1823,1774,91291
20240229,144100,29807018365,1823,1826,1833,1822,46798
20240229,144000,29721546821,1824,1826,1847,1824,112034
20240229,143900,29515894389,1828,1824,1828,1818,57546
20240229,143800,29411080780,1824,1825,1828,1823,36561
20240229,143700,29344338716,1825,1824,1830,1817,72903
20240229,143600,29211190027,1824,1811,1824,1806,48682
20240229,143500,29122928929,1813,1808,1822,1807,86604
20240229,143400,28965673683,1808,1802,1812,1799,71645
20240229,143300,28836237770,1799,1780,1809,1778,62712
20240229,143200,28723421257,1780,1776,1780,1773,8375
20240229,143100,28708542243,1776,1778,1782,1773,9505
20240229,143000,28691645145,1782,1770,1785,1770,22208
20240229,142900,28652186963,1768,1776,1776,1762,3375
20240229,142800,28646232582,1776,1768,1780,1759,41675
20240229,142700,28572689655,1766,1780,1780,1766,18908
20240229,142600,28539256659,1780,1766,1790,1764,29535
20240229,142500,28486771164,1767,1770,1770,1755,43139
20240229,142400,28410711044,1770,1781,1785,1770,28361
20240229,142300,28360385717,1781,1780,1782,1775,33143
20240229,142200,28301477997,1780,1795,1797,1780,10459
20240229,142100,28282792304,1783,1796,1801,1783,34280
20240229,142000,28221317185,1796,1805,1807,1794,47235
20240229,141900,28136184130,1798,1780,1809,1780,50784
20240229,141800,28044943278,1782,1780,1785,1775,12389
20240229,141700,28022922873,1780,1785,1786,1775,11040
20240229,141600,28003253908,1786,1782,1786,1780,6213
20240229,141500,27992183952,1781,1775,1782,1774,4935
20240229,141400,27983403402,1783,1788,1788,1774,7450
20240229,141300,27970139696,1788,1792,1796,1788,32212
20240229,141200,27912352136,1792,1778,1792,1773,13526
20240229,141100,27888274708,1778,1770,1780,1765,5473
20240229,141000,27878584694,1781,1776,1783,1769,22207
20240229,140900,27839097542,1778,1770,1780,1767,26582
20240229,140800,27792035420,1770,1771,1780,1762,64728
20240229,140700,27677598259,1771,1790,1791,1765,60011
20240229,140600,27570526238,1790,1795,1798,1790,18683
20240229,140500,27537006632,1795,1797,1797,1795,15612
20240229,140400,27508971272,1796,1795,1798,1795,7220
20240229,140300,27496007147,1795,1796,1796,1794,13713
20240229,140200,27471389344,1796,1791,1798,1790,18989
20240229,140100,27437333059,1790,1807,1807,1790,58125
20240229,140000,27332861214,1807,1809,1811,1805,30430
20240229,135900,27277880744,1809,1813,1816,1808,34015
20240229,135800,27216298521,1814,1817,1819,1812,15564
20240229,135700,27188063851,1817,1817,1820,1814,35497
20240229,135600,27123542569,1817,1822,1822,1811,35585
20240229,135500,27058867871,1822,1812,1822,1810,66103
20240229,135400,26938830421,1810,1805,1812,1803,39369
20240229,135300,26867702666,1805,1806,1806,1803,20681
20240229,135200,26830376153,1806,1808,1810,1805,87039
20240229,135100,26673200035,1808,1811,1814,1807,44947
20240229,135000,26591824190,1811,1807,1813,1805,39064
20240229,134900,26521176129,1807,1800,1812,1798,62761
20240229,134800,26407742622,1798,1795,1800,1794,36162
20240229,134700,26342723230,1795,1792,1800,1791,42682
20240229,134600,26266022229,1792,1795,1798,1787,22839
20240229,134500,26225152471,1791,1774,1810,1774,131021
20240229,134400,25989692498,1775,1766,1775,1766,12123
20240229,134300,25968232435,1766,1767,1767,1764,22508
20240229,134200,25928486129,1766,1773,1773,1764,31810
20240229,134100,25872304586,1773,1768,1773,1768,24398
20240229,134000,25829134619,1768,1766,1769,1765,17551
20240229,133900,25798130175,1765,1768,1768,1761,18061
20240229,133800,25766280575,1769,1770,1770,1765,27304
20240229,133700,25718040346,1770,1760,1785,1758,66057
20240229,133600,25601008332,1758,1754,1760,1752,11919
20240229,133500,25580071719,1754,1753,1757,1750,25471
20240229,133400,25535443858,1755,1758,1758,1750,67788
20240229,133300,25416661166,1758,1757,1758,1756,25612
20240229,133200,25371666056,1757,1764,1765,1756,41433
20240229,133100,25298725664,1765,1769,1770,1761,34349
20240229,133000,25238114960,1769,1763,1775,1763,53942
20240229,132900,25142709341,1765,1773,1779,1753,131621
20240229,132800,24910192772,1770,1807,1807,1769,142750
20240229,132700,24654807841,1807,1810,1810,1805,11851
20240229,132600,24633394097,1810,1810,1816,1806,26255
20240229,132500,24585891469,1810,1811,1811,1808,7639
20240229,132400,24572067368,1812,1807,1812,1807,10738
20240229,132300,24552642117,1810,1817,1817,1806,39349
20240229,132200,24481406050,1816,1811,1817,1810,26806
20240229,132100,24432811900,1810,1813,1815,1810,61814
20240229,132000,24320776922,1815,1832,1833,1810,97952
20240229,131900,24142598232,1833,1835,1836,1830,40490
20240229,131800,24068326001,1834,1829,1837,1829,43728
20240229,131700,23988114998,1830,1826,1830,1825,51930
20240229,131600,23893298442,1826,1827,1828,1823,44903
20240229,131500,23811322452,1827,1834,1835,1827,129030
20240229,131400,23575240426,1835,1858,1862,1822,246303
20240229,131300,23122176923,1858,1873,1873,1845,124542
20240229,131200,22891191875,1870,1868,1878,1860,120321
20240229,131100,22666643658,1866,1883,1885,1861,142612
20240229,131000,22398992877,1884,1878,1884,1874,86519
20240229,130900,22236349506,1874,1875,1881,1871,143691
20240229,130800,21966675490,1876,1860,1890,1860,333379
20240229,130700,21341403603,1861,1855,1862,1852,128725
20240229,130600,21101992703,1852,1849,1859,1845,58280
20240229,130500,20994030185,1847,1858,1863,1836,208025
20240229,130400,20609542348,1859,1857,1867,1851,184189
20240229,130300,20267143006,1857,1857,1858,1846,202259
20240229,130200,19892206156,1856,1838,1858,1834,289931
20240229,130100,19356960894,1837,1814,1838,1807,205286
20240229,130000,18981914923,1807,1806,1816,1803,66699
20240229,125900,18861068416,1810,1812,1814,1803,43033
20240229,125800,18783287334,1812,1813,1815,1810,30929
20240229,125700,18727194045,1813,1815,1815,1812,33977
20240229,125600,18665547714,1815,1810,1815,1810,43307
20240229,125500,18587013962,1812,1810,1812,1807,38398
20240229,125400,18517490354,1810,1806,1811,1805,26337
20240229,125300,18469856082,1806,1802,1806,1802,24142
20240229,125200,18426291127,1802,1802,1806,1799,23421
20240229,125100,18384074849,1805,1799,1807,1794,68858
20240229,125000,18260238710,1799,1810,1810,1798,27460
20240229,124900,18210754499,1810,1809,1812,1807,23500
20240229,124800,18168229837,1809,1811,1812,1807,24311
20240229,124700,18124229420,1811,1814,1814,1808,26211
20240229,124600,18076752253,1813,1807,1814,1806,39177
20240229,124500,18005830088,1809,1800,1811,1799,26330
20240229,124400,17958316039,1800,1804,1804,1799,20062
20240229,124300,17922168762,1800,1805,1809,1798,27610
20240229,124200,17872381130,1805,1812,1813,1797,50990
20240229,124100,17780359331,1812,1813,1815,1811,40432
20240229,124000,17707018288,1811,1813,1813,1805,46303
20240229,123900,17623269191,1813,1808,1815,1808,85238
20240229,123800,17468783314,1808,1800,1809,1799,41303
20240229,123700,17394267999,1801,1806,1806,1800,38252
20240229,123600,17325385912,1801,1808,1809,1800,63735
20240229,123500,17210292330,1809,1809,1811,1806,20527
20240229,123400,17173148628,1806,1811,1811,1805,22391
20240229,123300,17132666690,1810,1807,1811,1802,55220
20240229,123200,17032999809,1807,1809,1812,1807,65845
20240229,123100,16913798934,1809,1809,1810,1803,99550
20240229,123000,16733838294,1809,1805,1810,1803,78151
20240229,122900,16592570133,1805,1799,1806,1798,64724
20240229,122800,16475885429,1800,1786,1800,1783,22235
20240229,122700,16436057186,1786,1771,1790,1771,32622
20240229,122600,16378027239,1773,1776,1782,1767,37262
20240229,122500,16312013748,1776,1797,1797,1760,71670
20240229,122400,16184783061,1792,1802,1802,1788,55663
20240229,122300,16084899750,1802,1802,1803,1799,20345
20240229,122200,16048250154,1800,1798,1803,1796,50335
20240229,122100,15957703534,1798,1797,1803,1795,56474
20240229,122000,15855951017,1796,1807,1807,1796,59388
20240229,121900,15748829465,1807,1811,1811,1805,58256
20240229,121800,15643535627,1810,1797,1812,1796,97297
20240229,121700,15467762440,1799,1815,1816,1797,85051
20240229,121600,15314045081,1816,1805,1816,1805,88704
20240229,121500,15153537176,1805,1796,1809,1789,100243
20240229,121400,14972910112,1791,1800,1805,1790,90616
20240229,121300,14809772074,1800,1791,1800,1790,153858
20240229,121200,14533417315,1791,1768,1800,1768,124213
20240229,121100,14312639189,1768,1769,1773,1765,35227
20240229,121000,14250331555,1771,1766,1774,1762,88147
20240229,120900,14094501176,1766,1744,1768,1744,55774
20240229,120800,13996461422,1744,1753,1753,1740,60350
20240229,120700,13891047512,1751,1749,1755,1749,21485
20240229,120600,13853385467,1754,1737,1757,1735,82729
20240229,120500,13709048323,1737,1758,1758,1735,57332
20240229,120400,13608753790,1758,1770,1770,1750,58065
20240229,120300,13506555171,1770,1773,1774,1766,33382
20240229,120200,13447477052,1772,1774,1781,1769,45269
20240229,120100,13367184888,1774,1760,1783,1755,97339
20240229,120000,13195158818,1759,1743,1765,1727,120679
20240229,115900,12984707704,1730,1807,1810,1712,234535
20240229,115800,12572096895,1807,1810,1812,1800,21139
20240229,115700,12533919241,1810,1815,1817,1800,68178
20240229,115600,12410651157,1812,1820,1821,1810,60699
20240229,115500,12300421810,1818,1817,1824,1816,80557
20240229,115400,12153694437,1817,1810,1822,1810,52574
20240229,115300,12058199345,1811,1813,1817,1810,62401
20240229,115200,11945065595,1813,1812,1823,1812,120327
20240229,115100,11726171784,1812,1822,1823,1810,109228
20240229,115000,11527733373,1822,1817,1822,1810,91409
20240229,114900,11361468784,1817,1828,1832,1796,172265
20240229,114800,11047882695,1829,1806,1830,1806,141617
20240229,114700,10789856498,1808,1804,1814,1804,111844
20240229,114600,10587418406,1804,1805,1810,1803,31033
20240229,114500,10531367044,1805,1781,1811,1781,135824
20240229,114400,10286669887,1781,1791,1795,1781,51621
20240229,114300,10194407788,1791,1806,1807,1790,90240
20240229,114200,10032055621,1806,1806,1808,1801,25509
20240229,114100,9985993392,1806,1800,1808,1798,47378
20240229,114000,9900665475,1800,1809,1811,1798,73593
20240229,113900,9767818036,1808,1796,1815,1796,79308
20240229,113800,9624682716,1800,1814,1815,1785,132409
20240229,113700,9386642276,1814,1803,1815,1803,62968
20240229,113600,9272637818,1803,1788,1816,1786,154110
20240229,113500,8994749222,1789,1818,1818,1789,196652
20240229,113400,8640199802,1818,1833,1840,1815,140484
20240229,113300,8384323913,1833,1815,1845,1812,232213
20240229,113200,7959996058,1813,1820,1831,1806,297147
20240229,113100,7419270690,1820,1797,1855,1796,584464
20240229,113000,6354317972,1797,1797,1797,1797,0
20240229,112900,6354317972,1797,1797,1797,1797,0
20240229,112800,6354317972,1797,1755,1797,1748,329665
20240229,112700,5767888308,1748,1735,1755,1729,254744
20240229,112600,5324743736,1733,1702,1735,1697,178950
20240229,112500,5017691029,1710,1690,1713,1685,104244
20240229,112400,4840376732,1690,1665,1705,1660,73434
20240229,112300,4716561774,1665,1665,1669,1656,16243
20240229,112200,4689581992,1670,1666,1671,1660,34200
20240229,112100,4632660965,1664,1670,1685,1664,52348
20240229,112000,4545100006,1668,1698,1715,1663,111294
20240229,111900,4356540097,1700,1643,1700,1639,194490
20240229,111800,4031371511,1643,1640,1643,1636,16690
20240229,111700,4004016944,1640,1636,1644,1636,15764
20240229,111600,3978163152,1635,1634,1635,1630,28071
20240229,111500,3932344930,1634,1644,1647,1626,31239
20240229,111400,3881225381,1645,1634,1647,1620,27604
20240229,111300,3836071389,1629,1653,1653,1629,68898
20240229,111200,3722955175,1653,1654,1662,1640,54813
20240229,111100,3632515145,1652,1675,1676,1647,151685
20240229,111000,3380456588,1673,1639,1690,1629,287029
20240229,110900,2901861399,1640,1616,1640,1612,106849
20240229,110800,2727913458,1620,1610,1620,1610,42980
20240229,110700,2658578347,1610,1608,1620,1605,95306
20240229,110600,2504896466,1606,1609,1609,1605,6592
20240229,110500,2494309266,1609,1600,1611,1600,24089
20240229,110400,2455589867,1599,1608,1610,1599,6105
20240229,110300,2445800035,1609,1609,1610,1601,22275
20240229,110200,2409975577,1608,1603,1611,1595,37957
20240229,110100,2348974031,1603,1583,1610,1583,73474
20240229,110000,2231619787,1583,1589,1589,1581,1038
20240229,105900,2229978452,1588,1591,1591,1580,1949
20240229,105800,2226879802,1591,1585,1592,1576,32113
20240229,105700,2175982775,1584,1577,1585,1577,4882
20240229,105600,2168264208,1576,1576,1581,1575,3102
20240229,105500,2163366288,1575,1579,1579,1574,2399
20240229,105400,2159582381,1579,1578,1579,1574,218
20240229,105300,2159239045,1572,1573,1573,1572,4678
20240229,105200,2151885227,1580,1570,1586,1568,16401
20240229,105100,2126027679,1570,1583,1588,1570,15392
20240229,105000,2101708775,1582,1580,1592,1580,7978
20240229,104900,2089023607,1581,1579,1592,1579,10515
20240229,104800,2072368076,1579,1578,1589,1578,13652
20240229,104700,2050769729,1578,1579,1593,1569,32623
20240229,104600,1999066194,1569,1567,1580,1566,17630
20240229,104500,1971317357,1568,1561,1568,1552,7728
20240229,104400,1959260485,1556,1552,1559,1552,2721
20240229,104300,1955028726,1551,1553,1553,1545,7051
20240229,104200,1944100658,1553,1557,1559,1553,2650
20240229,104100,1939971271,1558,1547,1558,1545,6797
20240229,104000,1929425015,1551,1562,1562,1548,9977
20240229,103900,1913922336,1562,1569,1571,1562,10317
20240229,103800,1897769425,1562,1558,1570,1558,7232
20240229,103700,1886464913,1558,1558,1558,1550,3375
20240229,103600,1881225589,1559,1559,1561,1544,20332
20240229,103500,1849637729,1560,1573,1577,1557,5980
20240229,103400,1840254766,1576,1570,1593,1554,31590
20240229,103300,1790619275,1571,1538,1576,1537,25920
20240229,103200,1750308857,1537,1542,1546,1536,14346
20240229,103100,1728235290,1542,1539,1550,1536,18897
20240229,103000,1699125858,1539,1554,1555,1526,51529
20240229,102900,1620043998,1551,1571,1579,1545,76423
20240229,102800,1500755448,1570,1593,1593,1565,54886
20240229,102700,1414038600,1597,1581,1617,1556,176994
20240229,102600,1131876837,1583,1610,1613,1580,68023
20240229,102500,1023081670,1610,1630,1638,1597,173416
20240229,102400,742715953,1633,1634,1640,1602,125214
20240229,102300,538585436,1592,1592,1592,1592,0
20240229,102200,538585436,1592,1569,1592,1552,47058
20240229,102100,464417198,1570,1542,1570,1542,26028
20240229,102000,424021868,1543,1529,1547,1529,19919
20240229,101900,393424987,1529,1526,1529,1526,9274
20240229,101800,379260823,1527,1520,1528,1520,6736
20240229,101700,368973610,1520,1514,1525,1514,15538
20240229,101600,345351714,1514,1507,1514,1499,11206
20240229,101500,328463781,1512,1512,1512,1511,7073
20240229,101400,317776370,1511,1498,1511,1498,3790
20240229,101300,312067631,1498,1495,1498,1495,5158
20240229,101200,304356121,1496,1499,1499,1496,926
20240229,101100,302970506,1499,1499,1502,1499,404
20240229,101000,302364898,1503,1510,1510,1496,5231
20240229,100900,294510912,1511,1509,1513,1509,7602
20240229,100800,283025336,1510,1530,1536,1503,9698
20240229,100700,268248757,1535,1492,1536,1492,33871
20240229,100600,217187394,1491,1489,1491,1488,7596
20240229,100500,205875692,1488,1481,1488,1481,6248
20240229,100400,196600338,1480,1478,1480,1478,1365
20240229,100300,194582416,1478,1474,1478,1471,3332
20240229,100200,189660570,1474,1474,1474,1474,3
20240229,100100,189656148,1474,1474,1474,1474,720
20240229,100000,188594868,1478,1478,1478,1478,1
20240229,095900,188593390,1479,1479,1479,1471,9432
20240229,095800,174675372,1479,1471,1479,1471,9423
20240229,095700,160783308,1471,1469,1471,1460,7845
20240229,095600,149280163,1468,1467,1468,1467,3009
20240229,095500,144865615,1467,1468,1468,1467,2020
20240229,095400,141902274,1467,1467,1467,1467,3378
20240229,095300,136946748,1467,1467,1467,1467,432
20240229,095200,136313004,1465,1465,1465,1465,0
20240229,095100,136313004,1465,1459,1465,1459,1568
20240229,095000,134020602,1459,1449,1459,1448,44381
20240229,094900,69698243,1451,1450,1451,1450,436
20240229,094800,69066041,1451,1436,1451,1436,11048
20240229,094700,53051629,1435,1432,1435,1432,1055
20240229,094600,51538601,1433,1422,1433,1420,4001
20240229,094500,45842455,1422,1422,1422,1422,500
20240229,094400,45131455,1422,1422,1422,1422,200
20240229,094300,44847055,1422,1432,1432,1422,2852
20240229,094200,40787215,1435,1435,1435,1435,1
20240229,094100,40785780,1424,1435,1437,1424,691
20240229,094000,39796531,1437,1437,1437,1437,1
20240229,093900,39795094,1424,1427,1427,1424,1948
20240229,093800,37017398,1437,1437,1437,1437,1
20240229,093700,37015961,1427,1430,1430,1427,1336
20240229,093600,35108706,1437,1437,1437,1437,1
20240229,093500,35107269,1422,1422,1422,1422,0
20240229,093400,35107269,1422,1429,1429,1422,6236
20240229,093300,26216708,1429,1433,1433,1429,3500
20240229,093200,21213622,1441,1442,1442,1433,4266
20240229,093100,15096564,1440,1440,1440,1440,999
20240229,093000,13658004,1444,1442,1444,1440,1325
20240229,092900,11747527,1444,1444,1444,1443,554
20240229,092800,10947950,1450,1450,1450,1450,5
20240229,092700,10940700,1452,1452,1452,1452,0
20240229,092600,10940700,1452,1452,1452,1452,0
20240229,092500,10940700,1452,1452,1452,1452,0
20240229,092400,10940700,1452,1452,1452,1452,0
20240229,092300,10940700,1452,1452,1452,1452,0
20240229,092200,10940700,1452,1452,1452,1452,0
20240229,092100,10940700,1452,1445,1452,1443,137
20240229,092000,10742988,1453,1453,1453,1453,0
20240229,091900,10742988,1453,1453,1453,1453,1
20240229,091800,10741535,1453,1453,1453,1453,0
20240229,091700,10741535,1453,1453,1453,1453,0
20240229,091600,10741535,1453,1453,1453,1453,0
20240229,091500,10741535,1453,1453,1453,1453,0
20240229,091400,10741535,1453,1453,1453,1452,1878
20240229,091300,8012811,1453,1453,1453,1453,0
20240229,091200,8012811,1453,1453,1453,1453,68
20240229,091100,7914007,1454,1454,1454,1454,0
20240229,091000,7914007,1454,1443,1454,1443,419
20240229,090900,7309181,1454,1450,1454,1450,696
20240229,090800,6299217,1453,1453,1453,1453,0
20240229,090700,6299217,1453,1448,1454,1448,775
20240229,090600,5173810,1448,1445,1448,1445,39
20240229,090500,5117449,1448,1448,1448,1448,2
20240229,090400,5114553,1448,1448,1448,1448,1
20240229,090300,5113105,1453,1447,1453,1447,223
20240229,090200,4790400,1453,1453,1453,1453,21
20240229,090100,4759887,1453,1453,1453,1453,39
20240229,090000,4703220,1453,1448,1454,1445,3248