stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,184600,86131636,1289,1289,1289,1289,1919
20240229,184500,86131636,1289,1289,1289,1289,0
20240229,184400,86131636,1289,1289,1289,1289,0
20240229,184300,86131636,1289,1289,1289,1289,0
20240229,184200,86131636,1289,1289,1289,1289,0
20240229,184100,86131636,1289,1289,1289,1289,0
20240229,184000,86131636,1289,1289,1289,1289,0
20240229,183900,86131636,1289,1289,1289,1289,0
20240229,183800,86131636,1289,1289,1289,1289,0
20240229,183700,86131636,1289,1289,1289,1289,0
20240229,183600,86131636,1289,1289,1289,1289,0
20240229,183500,86131636,1289,1289,1289,1289,0
20240229,183400,86131636,1289,1289,1289,1289,0
20240229,183300,86131636,1289,1289,1289,1289,0
20240229,183200,86131636,1289,1289,1289,1289,0
20240229,183100,86131636,1289,1289,1289,1289,0
20240229,183000,86131636,1289,1289,1289,1289,0
20240229,182900,86131636,1289,1289,1289,1289,0
20240229,182800,86131636,1289,1289,1289,1289,0
20240229,182700,86131636,1289,1289,1289,1289,0
20240229,182600,86131636,1289,1289,1289,1289,0
20240229,182500,86131636,1289,1289,1289,1289,0
20240229,182400,86131636,1289,1289,1289,1289,0
20240229,182300,86131636,1289,1289,1289,1289,0
20240229,182200,86131636,1289,1289,1289,1289,0
20240229,182100,86131636,1289,1289,1289,1289,0
20240229,182000,86131636,1289,1289,1289,1289,0
20240229,181900,86131636,1289,1289,1289,1289,0
20240229,181800,86131636,1289,1289,1289,1289,0
20240229,181700,86131636,1289,1289,1289,1289,0
20240229,181600,86131636,1289,1289,1289,1289,1919
20240229,181500,86131636,1289,1289,1289,1289,0
20240229,181400,86131636,1289,1289,1289,1289,0
20240229,181300,86131636,1289,1289,1289,1289,0
20240229,181200,86131636,1289,1289,1289,1289,0
20240229,181100,86131636,1289,1289,1289,1289,0
20240229,181000,86131636,1289,1289,1289,1289,0
20240229,180900,86131636,1289,1289,1289,1289,0
20240229,180800,86131636,1289,1289,1289,1289,0
20240229,180700,86131636,1289,1289,1289,1289,0
20240229,180600,86131636,1289,1289,1289,1289,0
20240229,180500,86131636,1289,1289,1289,1289,0
20240229,180400,86131636,1289,1289,1289,1289,0
20240229,180300,86131636,1289,1289,1289,1289,0
20240229,180200,86131636,1289,1289,1289,1289,0
20240229,180100,86131636,1289,1289,1289,1289,0
20240229,180000,86131636,1289,1289,1289,1289,0
20240229,175900,86131636,1289,1289,1289,1289,0
20240229,175800,86131636,1289,1289,1289,1289,0
20240229,175700,86131636,1289,1289,1289,1289,0
20240229,175600,86131636,1289,1289,1289,1289,0
20240229,175500,86131636,1289,1289,1289,1289,0
20240229,175400,86131636,1289,1289,1289,1289,0
20240229,175300,86131636,1289,1289,1289,1289,0
20240229,175200,86131636,1289,1289,1289,1289,0
20240229,175100,86131636,1289,1289,1289,1289,0
20240229,175000,86131636,1289,1289,1289,1289,0
20240229,174900,86131636,1289,1289,1289,1289,0
20240229,174800,86131636,1289,1289,1289,1289,0
20240229,174700,86131636,1289,1289,1289,1289,0
20240229,174600,86131636,1289,1289,1289,1289,1919
20240229,174500,86131636,1289,1289,1289,1289,0
20240229,174400,86131636,1289,1289,1289,1289,0
20240229,174300,86131636,1289,1289,1289,1289,0
20240229,174200,86131636,1289,1289,1289,1289,0
20240229,174100,86131636,1289,1289,1289,1289,0
20240229,174000,86131636,1289,1289,1289,1289,0
20240229,173900,86131636,1289,1289,1289,1289,0
20240229,173800,86131636,1289,1289,1289,1289,0
20240229,173700,86131636,1289,1289,1289,1289,0
20240229,173600,86131636,1289,1289,1289,1289,0
20240229,173500,86131636,1289,1289,1289,1289,0
20240229,173400,86131636,1289,1289,1289,1289,0
20240229,173300,86131636,1289,1289,1289,1289,0
20240229,173200,86131636,1289,1289,1289,1289,0
20240229,173100,86131636,1289,1289,1289,1289,0
20240229,173000,86131636,1289,1289,1289,1289,0
20240229,172900,86131636,1289,1289,1289,1289,0
20240229,172800,86131636,1289,1289,1289,1289,0
20240229,172700,86131636,1289,1289,1289,1289,0
20240229,172600,86131636,1289,1289,1289,1289,0
20240229,172500,86131636,1289,1289,1289,1289,0
20240229,172400,86131636,1289,1289,1289,1289,0
20240229,172300,86131636,1289,1289,1289,1289,0
20240229,172200,86131636,1289,1289,1289,1289,0
20240229,172100,86131636,1289,1289,1289,1289,0
20240229,172000,86131636,1289,1289,1289,1289,0
20240229,171900,86131636,1289,1289,1289,1289,0
20240229,171800,86131636,1289,1289,1289,1289,0
20240229,171700,86131636,1289,1289,1289,1289,0
20240229,171600,86131636,1289,1289,1289,1289,1919
20240229,171500,86131636,1289,1289,1289,1289,0
20240229,171400,86131636,1289,1289,1289,1289,0
20240229,171300,86131636,1289,1289,1289,1289,0
20240229,171200,86131636,1289,1289,1289,1289,0
20240229,171100,86131636,1289,1289,1289,1289,0
20240229,171000,86131636,1289,1289,1289,1289,0
20240229,170900,86131636,1289,1289,1289,1289,0
20240229,170800,86131636,1289,1289,1289,1289,0
20240229,170700,86131636,1289,1289,1289,1289,0
20240229,170600,86131636,1289,1289,1289,1289,0
20240229,170500,86131636,1289,1289,1289,1289,0
20240229,170400,86131636,1289,1289,1289,1289,0
20240229,170300,86131636,1289,1289,1289,1289,0
20240229,170200,86131636,1289,1289,1289,1289,0
20240229,170100,86131636,1289,1289,1289,1289,0
20240229,170000,86131636,1289,1289,1289,1289,0
20240229,165900,86131636,1289,1289,1289,1289,0
20240229,165800,86131636,1289,1289,1289,1289,0
20240229,165700,86131636,1289,1289,1289,1289,0
20240229,165600,86131636,1289,1289,1289,1289,0
20240229,165500,86131636,1289,1289,1289,1289,0
20240229,165400,86131636,1289,1289,1289,1289,0
20240229,165300,86131636,1289,1289,1289,1289,0
20240229,165200,86131636,1289,1289,1289,1289,0
20240229,165100,86131636,1289,1289,1289,1289,0
20240229,165000,86131636,1289,1289,1289,1289,0
20240229,164900,86131636,1289,1289,1289,1289,0
20240229,164800,86131636,1289,1289,1289,1289,0
20240229,164700,86131636,1289,1289,1289,1289,0
20240229,164600,86131636,1289,1289,1289,1289,1919
20240229,164500,86131636,1289,1289,1289,1289,0
20240229,164400,86131636,1289,1289,1289,1289,0
20240229,164300,86131636,1289,1289,1289,1289,0
20240229,164200,86131636,1289,1289,1289,1289,0
20240229,164100,86131636,1289,1289,1289,1289,0
20240229,164000,86131636,1289,1289,1289,1289,0
20240229,163900,86131636,1289,1289,1289,1289,0
20240229,163800,86131636,1289,1289,1289,1289,0
20240229,163700,86131636,1289,1289,1289,1289,0
20240229,163600,86131636,1289,1289,1289,1289,0
20240229,163500,86131636,1289,1289,1289,1289,0
20240229,163400,86131636,1289,1289,1289,1289,0
20240229,163300,86131636,1289,1289,1289,1289,0
20240229,163200,86131636,1289,1289,1289,1289,0
20240229,163100,86131636,1289,1289,1289,1289,0
20240229,163000,86131636,1289,1289,1289,1289,0
20240229,162900,86131636,1289,1289,1289,1289,0
20240229,162800,86131636,1289,1289,1289,1289,0
20240229,162700,86131636,1289,1289,1289,1289,0
20240229,162600,86131636,1289,1289,1289,1289,0
20240229,162500,86131636,1289,1289,1289,1289,0
20240229,162400,86131636,1289,1289,1289,1289,0
20240229,162300,86131636,1289,1289,1289,1289,0
20240229,162200,86131636,1289,1289,1289,1289,0
20240229,162100,86131636,1289,1289,1289,1289,0
20240229,162000,86131636,1289,1289,1289,1289,0
20240229,161900,86131636,1289,1289,1289,1289,0
20240229,161800,86131636,1289,1289,1289,1289,0
20240229,161700,86131636,1289,1289,1289,1289,0
20240229,161600,86131636,1289,1289,1289,1289,1919
20240229,161500,86131636,1289,1289,1289,1289,0
20240229,161400,86131636,1289,1289,1289,1289,0
20240229,161300,86131636,1289,1289,1289,1289,0
20240229,161200,86131636,1289,1289,1289,1289,0
20240229,161100,86131636,1289,1289,1289,1289,0
20240229,161000,86131636,1289,1289,1289,1289,0
20240229,160900,86131636,1289,1289,1289,1289,0
20240229,160800,86131636,1289,1289,1289,1289,0
20240229,160700,86131636,1289,1289,1289,1289,0
20240229,160600,86131636,1289,1289,1289,1289,0
20240229,160500,86131636,1289,1289,1289,1289,0
20240229,160400,86131636,1289,1289,1289,1289,0
20240229,160300,86131636,1289,1289,1289,1289,0
20240229,160200,86131636,1289,1289,1289,1289,0
20240229,160100,86131636,1289,1289,1289,1289,0
20240229,160000,86131636,1289,1289,1289,1289,0
20240229,155900,86131636,1289,1289,1289,1289,0
20240229,155800,86131636,1289,1289,1289,1289,0
20240229,155700,86131636,1289,1289,1289,1289,0
20240229,155600,86131636,1289,1289,1289,1289,0
20240229,155500,86131636,1289,1289,1289,1289,0
20240229,155400,86131636,1289,1289,1289,1289,0
20240229,155300,86131636,1289,1289,1289,1289,0
20240229,155200,86131636,1289,1289,1289,1289,0
20240229,155100,86131636,1289,1289,1289,1289,0
20240229,155000,86131636,1289,1289,1289,1289,0
20240229,154900,86131636,1289,1289,1289,1289,0
20240229,154800,86131636,1289,1289,1289,1289,0
20240229,154700,86131636,1289,1289,1289,1289,0
20240229,154600,86131636,1289,1289,1289,1289,1919
20240229,154500,86131636,1289,1289,1289,1289,0
20240229,154400,86131636,1289,1289,1289,1289,0
20240229,154300,86131636,1289,1289,1289,1289,0
20240229,154200,86131636,1289,1289,1289,1289,0
20240229,154100,86131636,1289,1289,1289,1289,0
20240229,154000,86131636,1289,1289,1289,1289,0
20240229,153900,86131636,1289,1289,1289,1289,0
20240229,153800,86131636,1289,1289,1289,1289,0
20240229,153700,86131636,1289,1289,1289,1289,0
20240229,153600,86131636,1289,1289,1289,1289,0
20240229,153500,86131636,1289,1289,1289,1289,0
20240229,153400,86131636,1289,1289,1289,1289,0
20240229,153300,86131636,1289,1289,1289,1289,0
20240229,153200,86131636,1289,1289,1289,1289,0
20240229,153100,86131636,1289,1289,1289,1289,0
20240229,153000,86131636,1289,1289,1289,1289,1919
20240229,152900,83658045,1289,1289,1289,1289,0
20240229,152800,83658045,1289,1289,1289,1289,0
20240229,152700,83658045,1289,1289,1289,1289,0
20240229,152600,83658045,1289,1289,1289,1289,0
20240229,152500,83658045,1289,1289,1289,1289,0
20240229,152400,83658045,1289,1289,1289,1289,0
20240229,152300,83658045,1289,1289,1289,1289,0
20240229,152200,83658045,1289,1289,1289,1289,0
20240229,152100,83658045,1289,1289,1289,1289,0
20240229,152000,83658045,1289,1289,1289,1289,0
20240229,151900,83658045,1289,1287,1289,1287,701
20240229,151800,82754856,1290,1289,1290,1289,244
20240229,151700,82440339,1289,1289,1289,1289,2
20240229,151600,82437761,1289,1289,1289,1289,0
20240229,151500,82437761,1289,1289,1289,1289,1
20240229,151400,82436472,1288,1288,1288,1288,2
20240229,151300,82433896,1288,1288,1288,1288,1000
20240229,151200,81145896,1288,1288,1288,1288,1
20240229,151100,81144608,1288,1288,1288,1288,0
20240229,151000,81144608,1288,1288,1288,1288,0
20240229,150900,81144608,1288,1288,1288,1288,1
20240229,150800,81143320,1288,1288,1288,1288,0
20240229,150700,81143320,1288,1288,1288,1288,2
20240229,150600,81140744,1287,1287,1287,1287,1
20240229,150500,81139457,1290,1290,1290,1290,0
20240229,150400,81139457,1290,1288,1290,1288,200
20240229,150300,80881751,1287,1285,1287,1279,1291
20240229,150200,79226860,1286,1288,1290,1286,41
20240229,150100,79174021,1279,1280,1280,1279,321
20240229,150000,78763142,1291,1291,1291,1291,0
20240229,145900,78763142,1291,1290,1291,1290,1411
20240229,145800,76942941,1289,1287,1290,1287,2520
20240229,145700,73693341,1289,1289,1289,1289,0
20240229,145600,73693341,1289,1289,1289,1289,0
20240229,145500,73693341,1289,1289,1289,1289,0
20240229,145400,73693341,1289,1289,1289,1289,0
20240229,145300,73693341,1289,1289,1289,1289,200
20240229,145200,73435541,1290,1289,1290,1289,1300
20240229,145100,71759817,1290,1288,1290,1275,2723
20240229,145000,68250262,1289,1289,1289,1289,0
20240229,144900,68250262,1289,1276,1289,1269,3355
20240229,144800,63963404,1289,1275,1289,1275,1149
20240229,144700,62484084,1287,1287,1287,1287,60
20240229,144600,62406864,1288,1288,1288,1288,0
20240229,144500,62406864,1288,1288,1288,1288,0
20240229,144400,62406864,1288,1288,1288,1288,0
20240229,144300,62406864,1288,1288,1288,1288,0
20240229,144200,62406864,1288,1287,1288,1287,200
20240229,144100,62149265,1287,1287,1288,1287,1000
20240229,144000,60862107,1287,1283,1287,1283,501
20240229,143900,60218728,1283,1283,1283,1283,1
20240229,143800,60217445,1284,1284,1284,1284,949
20240229,143700,58998929,1284,1282,1284,1282,103
20240229,143600,58866781,1283,1280,1283,1280,1342
20240229,143500,57147516,1281,1277,1281,1277,201
20240229,143400,56890307,1277,1275,1277,1275,3333
20240229,143300,52637092,1275,1275,1275,1275,0
20240229,143200,52637092,1275,1275,1275,1275,494
20240229,143100,52007242,1275,1275,1275,1275,0
20240229,143000,52007242,1275,1275,1275,1275,0
20240229,142900,52007242,1275,1274,1275,1274,4
20240229,142800,52002145,1275,1275,1275,1275,0
20240229,142700,52002145,1275,1275,1275,1275,0
20240229,142600,52002145,1275,1275,1275,1275,109
20240229,142500,51863170,1274,1273,1274,1273,2184
20240229,142400,49080757,1273,1273,1273,1273,736
20240229,142300,48143829,1272,1269,1272,1268,1007
20240229,142200,46864364,1270,1270,1270,1270,1
20240229,142100,46863094,1270,1271,1271,1270,732
20240229,142000,45932723,1271,1271,1271,1271,1003
20240229,141900,44657910,1271,1271,1271,1271,65
20240229,141800,44575295,1271,1271,1271,1271,100
20240229,141700,44448195,1271,1271,1271,1271,15
20240229,141600,44429130,1271,1270,1271,1270,45
20240229,141500,44371976,1270,1270,1271,1270,976
20240229,141400,43131575,1271,1269,1271,1269,437
20240229,141300,42576188,1270,1269,1270,1269,81
20240229,141200,42473321,1270,1270,1270,1270,12
20240229,141100,42458081,1271,1268,1271,1268,389
20240229,141000,41963705,1268,1269,1270,1268,146
20240229,140900,41778290,1271,1268,1271,1268,479
20240229,140800,41170309,1267,1267,1267,1267,0
20240229,140700,41170309,1267,1267,1267,1267,2
20240229,140600,41167775,1267,1267,1267,1267,2
20240229,140500,41165241,1268,1267,1268,1267,55
20240229,140400,41095529,1267,1267,1267,1267,2
20240229,140300,41092995,1267,1267,1267,1267,4
20240229,140200,41087927,1267,1268,1268,1267,107
20240229,140100,40952254,1269,1269,1269,1269,0
20240229,140000,40952254,1269,1269,1269,1269,0
20240229,135900,40952254,1269,1269,1269,1268,10
20240229,135800,40939572,1268,1268,1268,1268,8
20240229,135700,40929428,1268,1270,1270,1268,107
20240229,135600,40793612,1269,1269,1269,1269,0
20240229,135500,40793612,1269,1269,1269,1268,4
20240229,135400,40788538,1268,1268,1268,1268,0
20240229,135300,40788538,1268,1268,1268,1268,0
20240229,135200,40788538,1268,1268,1268,1268,10
20240229,135100,40775858,1268,1268,1268,1268,0
20240229,135000,40775858,1268,1268,1268,1268,10
20240229,134900,40763178,1268,1268,1268,1268,0
20240229,134800,40763178,1268,1268,1268,1268,132
20240229,134700,40595802,1270,1270,1270,1270,0
20240229,134600,40595802,1270,1270,1270,1270,0
20240229,134500,40595802,1270,1270,1270,1270,1
20240229,134400,40594532,1270,1270,1270,1270,2
20240229,134300,40591992,1270,1270,1270,1270,0
20240229,134200,40591992,1270,1270,1270,1270,0
20240229,134100,40591992,1270,1270,1270,1270,2
20240229,134000,40589452,1269,1270,1270,1269,2
20240229,133900,40586913,1270,1270,1270,1270,0
20240229,133800,40586913,1270,1270,1270,1270,0
20240229,133700,40586913,1270,1270,1270,1270,1
20240229,133600,40585643,1270,1270,1270,1270,604
20240229,133500,39818563,1270,1270,1270,1270,0
20240229,133400,39818563,1270,1270,1270,1270,0
20240229,133300,39818563,1270,1270,1270,1270,0
20240229,133200,39818563,1270,1270,1270,1270,0
20240229,133100,39818563,1270,1270,1270,1270,0
20240229,133000,39818563,1270,1270,1270,1270,0
20240229,132900,39818563,1270,1270,1270,1270,0
20240229,132800,39818563,1270,1270,1270,1270,1
20240229,132700,39817293,1270,1271,1271,1270,101
20240229,132600,39688923,1271,1271,1271,1271,0
20240229,132500,39688923,1271,1271,1271,1271,0
20240229,132400,39688923,1271,1271,1271,1271,0
20240229,132300,39688923,1271,1271,1271,1271,22
20240229,132200,39660961,1272,1272,1272,1272,0
20240229,132100,39660961,1272,1272,1272,1272,0
20240229,132000,39660961,1272,1272,1272,1272,0
20240229,131900,39660961,1272,1272,1272,1272,0
20240229,131800,39660961,1272,1272,1272,1272,0
20240229,131700,39660961,1272,1272,1272,1272,0
20240229,131600,39660961,1272,1272,1272,1272,0
20240229,131500,39660961,1272,1272,1272,1272,369
20240229,131400,39191593,1272,1271,1272,1271,2
20240229,131300,39189050,1270,1270,1270,1270,0
20240229,131200,39189050,1270,1270,1270,1270,2396
20240229,131100,36146130,1270,1270,1270,1270,0
20240229,131000,36146130,1270,1270,1270,1270,0
20240229,130900,36146130,1270,1270,1270,1270,0
20240229,130800,36146130,1270,1270,1270,1270,0
20240229,130700,36146130,1270,1270,1270,1270,0
20240229,130600,36146130,1270,1267,1270,1267,2
20240229,130500,36143593,1270,1269,1270,1269,2
20240229,130400,36141054,1267,1267,1267,1267,2
20240229,130300,36138520,1270,1270,1270,1270,0
20240229,130200,36138520,1270,1270,1270,1270,0
20240229,130100,36138520,1270,1270,1270,1270,0
20240229,130000,36138520,1270,1270,1270,1270,0
20240229,125900,36138520,1270,1270,1270,1270,0
20240229,125800,36138520,1270,1270,1270,1270,1
20240229,125700,36137250,1268,1269,1269,1268,6
20240229,125600,36129641,1268,1268,1268,1268,330
20240229,125500,35711201,1268,1268,1268,1268,22
20240229,125400,35683305,1268,1268,1268,1268,0
20240229,125300,35683305,1268,1269,1269,1268,1048
20240229,125200,34353725,1270,1270,1270,1270,0
20240229,125100,34353725,1270,1270,1270,1270,0
20240229,125000,34353725,1270,1270,1270,1270,0
20240229,124900,34353725,1270,1270,1270,1270,2066
20240229,124800,31729905,1270,1270,1270,1270,28
20240229,124700,31694345,1270,1270,1270,1270,0
20240229,124600,31694345,1270,1270,1270,1270,0
20240229,124500,31694345,1270,1270,1270,1270,0
20240229,124400,31694345,1270,1270,1270,1270,0
20240229,124300,31694345,1270,1270,1270,1270,0
20240229,124200,31694345,1270,1270,1270,1270,10
20240229,124100,31681645,1270,1270,1270,1270,4
20240229,124000,31676565,1270,1270,1270,1270,2
20240229,123900,31674025,1270,1270,1270,1270,0
20240229,123800,31674025,1270,1269,1270,1269,55
20240229,123700,31604202,1270,1270,1270,1270,0
20240229,123600,31604202,1270,1270,1270,1270,0
20240229,123500,31604202,1270,1270,1270,1270,0
20240229,123400,31604202,1270,1270,1270,1270,0
20240229,123300,31604202,1270,1270,1270,1270,0
20240229,123200,31604202,1270,1270,1270,1270,5
20240229,123100,31597852,1270,1270,1270,1270,0
20240229,123000,31597852,1270,1270,1270,1270,0
20240229,122900,31597852,1270,1271,1271,1270,85
20240229,122800,31489901,1270,1269,1270,1269,3
20240229,122700,31486093,1270,1270,1271,1270,56
20240229,122600,31414972,1272,1272,1272,1272,0
20240229,122500,31414972,1272,1272,1272,1272,0
20240229,122400,31414972,1272,1272,1272,1272,0
20240229,122300,31414972,1272,1272,1272,1272,0
20240229,122200,31414972,1272,1272,1272,1272,0
20240229,122100,31414972,1272,1272,1272,1272,0
20240229,122000,31414972,1272,1272,1272,1272,0
20240229,121900,31414972,1272,1272,1272,1272,0
20240229,121800,31414972,1272,1272,1272,1272,0
20240229,121700,31414972,1272,1271,1272,1271,2
20240229,121600,31412429,1271,1271,1271,1271,0
20240229,121500,31412429,1271,1271,1271,1271,2
20240229,121400,31409887,1271,1271,1271,1271,1
20240229,121300,31408616,1270,1270,1270,1270,0
20240229,121200,31408616,1270,1270,1270,1270,0
20240229,121100,31408616,1270,1270,1270,1270,0
20240229,121000,31408616,1270,1270,1270,1270,30
20240229,120900,31370516,1271,1273,1273,1271,61
20240229,120800,31292983,1273,1273,1273,1273,0
20240229,120700,31292983,1273,1273,1273,1273,0
20240229,120600,31292983,1273,1273,1273,1273,20
20240229,120500,31267523,1273,1273,1273,1273,0
20240229,120400,31267523,1273,1273,1273,1273,652
20240229,120300,30437527,1273,1273,1273,1273,0
20240229,120200,30437527,1273,1273,1273,1273,0
20240229,120100,30437527,1273,1273,1273,1273,0
20240229,120000,30437527,1273,1273,1273,1273,119
20240229,115900,30286040,1269,1273,1273,1269,10029
20240229,115800,17536655,1274,1274,1274,1274,2
20240229,115700,17534107,1274,1274,1274,1274,0
20240229,115600,17534107,1274,1274,1274,1274,0
20240229,115500,17534107,1274,1274,1274,1274,0
20240229,115400,17534107,1274,1274,1274,1274,0
20240229,115300,17534107,1274,1274,1274,1274,0
20240229,115200,17534107,1274,1274,1274,1274,0
20240229,115100,17534107,1274,1274,1274,1274,0
20240229,115000,17534107,1274,1274,1274,1274,0
20240229,114900,17534107,1274,1274,1274,1274,0
20240229,114800,17534107,1274,1274,1274,1274,0
20240229,114700,17534107,1274,1274,1274,1274,0
20240229,114600,17534107,1274,1274,1274,1274,0
20240229,114500,17534107,1274,1274,1274,1274,0
20240229,114400,17534107,1274,1274,1274,1274,0
20240229,114300,17534107,1274,1274,1274,1274,0
20240229,114200,17534107,1274,1274,1274,1274,0
20240229,114100,17534107,1274,1274,1274,1274,1
20240229,114000,17532833,1273,1273,1273,1273,0
20240229,113900,17532833,1273,1273,1273,1273,0
20240229,113800,17532833,1273,1273,1273,1273,0
20240229,113700,17532833,1273,1273,1273,1273,0
20240229,113600,17532833,1273,1273,1273,1273,0
20240229,113500,17532833,1273,1273,1273,1273,0
20240229,113400,17532833,1273,1273,1273,1273,0
20240229,113300,17532833,1273,1273,1273,1273,0
20240229,113200,17532833,1273,1273,1273,1273,0
20240229,113100,17532833,1273,1273,1273,1273,0
20240229,113000,17532833,1273,1273,1273,1273,0
20240229,112900,17532833,1273,1274,1274,1273,169
20240229,112800,17317693,1273,1273,1273,1273,0
20240229,112700,17317693,1273,1273,1273,1273,0
20240229,112600,17317693,1273,1273,1273,1273,0
20240229,112500,17317693,1273,1273,1273,1273,302
20240229,112400,16933247,1274,1274,1274,1274,0
20240229,112300,16933247,1274,1274,1274,1274,20
20240229,112200,16907767,1274,1274,1274,1274,0
20240229,112100,16907767,1274,1274,1274,1274,0
20240229,112000,16907767,1274,1274,1274,1274,0
20240229,111900,16907767,1274,1274,1274,1274,0
20240229,111800,16907767,1274,1274,1274,1274,0
20240229,111700,16907767,1274,1274,1274,1274,1
20240229,111600,16906493,1273,1273,1273,1273,0
20240229,111500,16906493,1273,1273,1273,1273,0
20240229,111400,16906493,1273,1273,1273,1273,0
20240229,111300,16906493,1273,1273,1273,1273,0
20240229,111200,16906493,1273,1273,1273,1273,150
20240229,111100,16715543,1274,1274,1274,1274,23
20240229,111000,16686241,1274,1274,1274,1274,0
20240229,110900,16686241,1274,1274,1274,1274,0
20240229,110800,16686241,1274,1274,1274,1274,0
20240229,110700,16686241,1274,1274,1274,1274,0
20240229,110600,16686241,1274,1274,1274,1274,1
20240229,110500,16684967,1274,1274,1274,1274,0
20240229,110400,16684967,1274,1274,1274,1274,1
20240229,110300,16683693,1273,1273,1273,1273,0
20240229,110200,16683693,1273,1273,1273,1273,4
20240229,110100,16678601,1273,1273,1273,1273,0
20240229,110000,16678601,1273,1273,1273,1273,1
20240229,105900,16677328,1273,1273,1273,1273,40
20240229,105800,16626408,1273,1273,1273,1273,0
20240229,105700,16626408,1273,1273,1273,1273,0
20240229,105600,16626408,1273,1273,1273,1273,960
20240229,105500,15404328,1273,1273,1273,1273,0
20240229,105400,15404328,1273,1273,1273,1273,0
20240229,105300,15404328,1273,1273,1273,1273,110
20240229,105200,15264298,1273,1273,1273,1273,1
20240229,105100,15263025,1273,1273,1273,1273,400
20240229,105000,14753825,1273,1273,1273,1273,0
20240229,104900,14753825,1273,1273,1273,1273,0
20240229,104800,14753825,1273,1273,1273,1273,0
20240229,104700,14753825,1273,1273,1273,1273,529
20240229,104600,14080408,1274,1274,1274,1274,0
20240229,104500,14080408,1274,1274,1274,1274,1
20240229,104400,14079134,1274,1274,1274,1274,0
20240229,104300,14079134,1274,1274,1274,1274,0
20240229,104200,14079134,1274,1274,1274,1274,0
20240229,104100,14079134,1274,1274,1274,1274,0
20240229,104000,14079134,1274,1274,1274,1274,0
20240229,103900,14079134,1274,1274,1274,1274,11
20240229,103800,14065120,1273,1273,1273,1273,0
20240229,103700,14065120,1273,1273,1273,1273,436
20240229,103600,13510092,1273,1273,1273,1273,0
20240229,103500,13510092,1273,1273,1273,1273,1
20240229,103400,13508819,1274,1274,1274,1274,45
20240229,103300,13451489,1274,1274,1274,1274,1
20240229,103200,13450215,1275,1275,1275,1275,0
20240229,103100,13450215,1275,1275,1275,1275,392
20240229,103000,12950415,1275,1275,1275,1275,78
20240229,102900,12850965,1275,1275,1275,1275,160
20240229,102800,12646965,1275,1275,1275,1275,0
20240229,102700,12646965,1275,1275,1275,1275,2
20240229,102600,12644415,1278,1278,1278,1278,1190
20240229,102500,11123595,1278,1278,1278,1278,72
20240229,102400,11031579,1279,1279,1279,1279,1
20240229,102300,11030300,1278,1278,1278,1278,0
20240229,102200,11030300,1278,1278,1278,1278,304
20240229,102100,10641788,1278,1278,1278,1278,390
20240229,102000,10143368,1278,1278,1278,1278,0
20240229,101900,10143368,1278,1278,1278,1278,0
20240229,101800,10143368,1278,1278,1278,1278,0
20240229,101700,10143368,1278,1278,1278,1278,0
20240229,101600,10143368,1278,1278,1278,1278,0
20240229,101500,10143368,1278,1278,1278,1278,0
20240229,101400,10143368,1278,1278,1278,1278,0
20240229,101300,10143368,1278,1278,1278,1272,358
20240229,101200,9687772,1278,1278,1278,1278,0
20240229,101100,9687772,1278,1278,1278,1278,0
20240229,101000,9687772,1278,1278,1278,1278,0
20240229,100900,9687772,1278,1278,1278,1278,1002
20240229,100800,8407216,1278,1278,1278,1278,0
20240229,100700,8407216,1278,1278,1278,1278,0
20240229,100600,8407216,1278,1278,1278,1278,0
20240229,100500,8407216,1278,1278,1278,1278,0
20240229,100400,8407216,1278,1278,1278,1278,0
20240229,100300,8407216,1278,1279,1279,1278,2
20240229,100200,8404659,1272,1274,1274,1272,700
20240229,100100,7513511,1279,1279,1279,1279,0
20240229,100000,7513511,1279,1279,1279,1279,0
20240229,095900,7513511,1279,1279,1279,1279,0
20240229,095800,7513511,1279,1279,1279,1279,0
20240229,095700,7513511,1279,1279,1279,1279,0
20240229,095600,7513511,1279,1279,1279,1279,0
20240229,095500,7513511,1279,1279,1279,1279,0
20240229,095400,7513511,1279,1279,1279,1279,0
20240229,095300,7513511,1279,1279,1279,1279,0
20240229,095200,7513511,1279,1279,1279,1279,0
20240229,095100,7513511,1279,1279,1279,1279,0
20240229,095000,7513511,1279,1279,1279,1279,0
20240229,094900,7513511,1279,1278,1279,1278,3
20240229,094800,7509676,1277,1278,1278,1277,3
20240229,094700,7505843,1278,1278,1278,1278,3
20240229,094600,7502009,1278,1278,1278,1278,0
20240229,094500,7502009,1278,1278,1278,1278,0
20240229,094400,7502009,1278,1278,1278,1277,4
20240229,094300,7496898,1278,1278,1278,1278,2
20240229,094200,7494342,1279,1279,1279,1279,0
20240229,094100,7494342,1279,1279,1279,1279,1
20240229,094000,7493063,1279,1279,1279,1279,1
20240229,093900,7491784,1279,1279,1279,1279,0
20240229,093800,7491784,1279,1279,1279,1279,1
20240229,093700,7490505,1279,1279,1279,1279,0
20240229,093600,7490505,1279,1279,1279,1279,0
20240229,093500,7490505,1279,1279,1279,1279,0
20240229,093400,7490505,1279,1279,1279,1279,0
20240229,093300,7490505,1279,1279,1279,1279,0
20240229,093200,7490505,1279,1279,1279,1279,0
20240229,093100,7490505,1279,1279,1279,1279,1
20240229,093000,7489226,1279,1279,1279,1279,0
20240229,092900,7489226,1279,1279,1279,1279,0
20240229,092800,7489226,1279,1279,1279,1279,0
20240229,092700,7489226,1279,1279,1279,1279,0
20240229,092600,7489226,1279,1279,1279,1279,0
20240229,092500,7489226,1279,1279,1279,1279,0
20240229,092400,7489226,1279,1279,1279,1279,0
20240229,092300,7489226,1279,1279,1279,1279,0
20240229,092200,7489226,1279,1279,1279,1279,0
20240229,092100,7489226,1279,1279,1279,1279,0
20240229,092000,7489226,1279,1279,1279,1279,0
20240229,091900,7489226,1279,1279,1279,1279,0
20240229,091800,7489226,1279,1279,1279,1279,0
20240229,091700,7489226,1279,1279,1279,1279,0
20240229,091600,7489226,1279,1279,1279,1279,0
20240229,091500,7489226,1279,1279,1279,1279,0
20240229,091400,7489226,1279,1279,1279,1279,10
20240229,091300,7476436,1279,1279,1279,1279,10
20240229,091200,7463646,1280,1280,1280,1280,0
20240229,091100,7463646,1280,1280,1280,1280,0
20240229,091000,7463646,1280,1280,1280,1280,110
20240229,090900,7322846,1281,1281,1281,1281,0
20240229,090800,7322846,1281,1281,1281,1281,0
20240229,090700,7322846,1281,1281,1281,1281,0
20240229,090600,7322846,1281,1281,1281,1281,0
20240229,090500,7322846,1281,1281,1281,1281,0
20240229,090400,7322846,1281,1281,1281,1281,0
20240229,090300,7322846,1281,1281,1281,1281,1
20240229,090200,7321565,1280,1280,1280,1280,948
20240229,090100,6108125,1280,1280,1280,1280,2
20240229,090000,6105565,1270,1270,1275,1270,4807