stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,185400,701642075,953,953,953,953,9063
20240228,185300,701642075,953,953,953,953,0
20240228,185200,701642075,953,953,953,953,0
20240228,185100,701642075,953,953,953,953,0
20240228,185000,701642075,953,953,953,953,0
20240228,184900,701642075,953,953,953,953,0
20240228,184800,701642075,953,953,953,953,0
20240228,184700,701642075,953,953,953,953,0
20240228,184600,701642075,953,953,953,953,0
20240228,184500,701642075,953,953,953,953,0
20240228,184400,701642075,953,953,953,953,0
20240228,184300,701642075,953,953,953,953,0
20240228,184200,701642075,953,953,953,953,0
20240228,184100,701642075,953,953,953,953,0
20240228,184000,701642075,953,953,953,953,0
20240228,183900,701642075,953,953,953,953,0
20240228,183800,701642075,953,953,953,953,0
20240228,183700,701642075,953,953,953,953,0
20240228,183600,701642075,953,953,953,953,0
20240228,183500,701642075,953,953,953,953,0
20240228,183400,701642075,953,953,953,953,0
20240228,183300,701642075,953,953,953,953,0
20240228,183200,701642075,953,953,953,953,0
20240228,183100,701642075,953,953,953,953,0
20240228,183000,701642075,953,953,953,953,0
20240228,182900,701642075,953,953,953,953,0
20240228,182800,701642075,953,953,953,953,0
20240228,182700,701642075,953,953,953,953,0
20240228,182600,701642075,953,953,953,953,0
20240228,182500,701642075,953,953,953,953,0
20240228,182400,701642075,953,953,953,953,9063
20240228,182300,701642075,953,953,953,953,0
20240228,182200,701642075,953,953,953,953,0
20240228,182100,701642075,953,953,953,953,0
20240228,182000,701642075,953,953,953,953,0
20240228,181900,701642075,953,953,953,953,0
20240228,181800,701642075,953,953,953,953,0
20240228,181700,701642075,953,953,953,953,0
20240228,181600,701642075,953,953,953,953,0
20240228,181500,701642075,953,953,953,953,0
20240228,181400,701642075,953,953,953,953,0
20240228,181300,701642075,953,953,953,953,0
20240228,181200,701642075,953,953,953,953,0
20240228,181100,701642075,953,953,953,953,0
20240228,181000,701642075,953,953,953,953,0
20240228,180900,701642075,953,953,953,953,0
20240228,180800,701642075,953,953,953,953,0
20240228,180700,701642075,953,953,953,953,0
20240228,180600,701642075,953,953,953,953,0
20240228,180500,701642075,953,953,953,953,0
20240228,180400,701642075,953,953,953,953,0
20240228,180300,701642075,953,953,953,953,0
20240228,180200,701642075,953,953,953,953,0
20240228,180100,701642075,953,953,953,953,0
20240228,180000,701642075,953,953,953,953,0
20240228,175900,701642075,953,953,953,953,0
20240228,175800,701642075,953,953,953,953,0
20240228,175700,701642075,953,953,953,953,0
20240228,175600,701642075,953,953,953,953,0
20240228,175500,701642075,953,953,953,953,0
20240228,175400,701642075,953,953,953,953,9063
20240228,175300,701642075,953,953,953,953,0
20240228,175200,701642075,953,953,953,953,0
20240228,175100,701642075,953,953,953,953,0
20240228,175000,701642075,953,953,953,953,0
20240228,174900,701642075,953,953,953,953,0
20240228,174800,701642075,953,953,953,953,0
20240228,174700,701642075,953,953,953,953,0
20240228,174600,701642075,953,953,953,953,0
20240228,174500,701642075,953,953,953,953,0
20240228,174400,701642075,953,953,953,953,0
20240228,174300,701642075,953,953,953,953,0
20240228,174200,701642075,953,953,953,953,0
20240228,174100,701642075,953,953,953,953,0
20240228,174000,701642075,953,953,953,953,0
20240228,173900,701642075,953,953,953,953,0
20240228,173800,701642075,953,953,953,953,0
20240228,173700,701642075,953,953,953,953,0
20240228,173600,701642075,953,953,953,953,0
20240228,173500,701642075,953,953,953,953,0
20240228,173400,701642075,953,953,953,953,0
20240228,173300,701642075,953,953,953,953,0
20240228,173200,701642075,953,953,953,953,0
20240228,173100,701642075,953,953,953,953,0
20240228,173000,701642075,953,953,953,953,0
20240228,172900,701642075,953,953,953,953,0
20240228,172800,701642075,953,953,953,953,0
20240228,172700,701642075,953,953,953,953,0
20240228,172600,701642075,953,953,953,953,0
20240228,172500,701642075,953,953,953,953,0
20240228,172400,701642075,953,953,953,953,9063
20240228,172300,701642075,953,953,953,953,0
20240228,172200,701642075,953,953,953,953,0
20240228,172100,701642075,953,953,953,953,0
20240228,172000,701642075,953,953,953,953,0
20240228,171900,701642075,953,953,953,953,0
20240228,171800,701642075,953,953,953,953,0
20240228,171700,701642075,953,953,953,953,0
20240228,171600,701642075,953,953,953,953,0
20240228,171500,701642075,953,953,953,953,0
20240228,171400,701642075,953,953,953,953,0
20240228,171300,701642075,953,953,953,953,0
20240228,171200,701642075,953,953,953,953,0
20240228,171100,701642075,953,953,953,953,0
20240228,171000,701642075,953,953,953,953,0
20240228,170900,701642075,953,953,953,953,0
20240228,170800,701642075,953,953,953,953,0
20240228,170700,701642075,953,953,953,953,0
20240228,170600,701642075,953,953,953,953,0
20240228,170500,701642075,953,953,953,953,0
20240228,170400,701642075,953,953,953,953,0
20240228,170300,701642075,953,953,953,953,0
20240228,170200,701642075,953,953,953,953,0
20240228,170100,701642075,953,953,953,953,0
20240228,170000,701642075,953,953,953,953,0
20240228,165900,701642075,953,953,953,953,0
20240228,165800,701642075,953,953,953,953,0
20240228,165700,701642075,953,953,953,953,0
20240228,165600,701642075,953,953,953,953,0
20240228,165500,701642075,953,953,953,953,0
20240228,165400,701642075,953,953,953,953,9063
20240228,165300,701642075,953,953,953,953,0
20240228,165200,701642075,953,953,953,953,0
20240228,165100,701642075,953,953,953,953,0
20240228,165000,701642075,953,953,953,953,0
20240228,164900,701642075,953,953,953,953,0
20240228,164800,701642075,953,953,953,953,0
20240228,164700,701642075,953,953,953,953,0
20240228,164600,701642075,953,953,953,953,0
20240228,164500,701642075,953,953,953,953,0
20240228,164400,701642075,953,953,953,953,0
20240228,164300,701642075,953,953,953,953,0
20240228,164200,701642075,953,953,953,953,0
20240228,164100,701642075,953,953,953,953,0
20240228,164000,701642075,953,953,953,953,0
20240228,163900,701642075,953,953,953,953,0
20240228,163800,701642075,953,953,953,953,0
20240228,163700,701642075,953,953,953,953,0
20240228,163600,701642075,953,953,953,953,0
20240228,163500,701642075,953,953,953,953,0
20240228,163400,701642075,953,953,953,953,0
20240228,163300,701642075,953,953,953,953,0
20240228,163200,701642075,953,953,953,953,0
20240228,163100,701642075,953,953,953,953,0
20240228,163000,701642075,953,953,953,953,0
20240228,162900,701642075,953,953,953,953,0
20240228,162800,701642075,953,953,953,953,0
20240228,162700,701642075,953,953,953,953,0
20240228,162600,701642075,953,953,953,953,0
20240228,162500,701642075,953,953,953,953,0
20240228,162400,701642075,953,953,953,953,9063
20240228,162300,701642075,953,953,953,953,0
20240228,162200,701642075,953,953,953,953,0
20240228,162100,701642075,953,953,953,953,0
20240228,162000,701642075,953,953,953,953,0
20240228,161900,701642075,953,953,953,953,0
20240228,161800,701642075,953,953,953,953,0
20240228,161700,701642075,953,953,953,953,0
20240228,161600,701642075,953,953,953,953,0
20240228,161500,701642075,953,953,953,953,0
20240228,161400,701642075,953,953,953,953,0
20240228,161300,701642075,953,953,953,953,0
20240228,161200,701642075,953,953,953,953,0
20240228,161100,701642075,953,953,953,953,0
20240228,161000,701642075,953,953,953,953,0
20240228,160900,701642075,953,953,953,953,0
20240228,160800,701642075,953,953,953,953,0
20240228,160700,701642075,953,953,953,953,0
20240228,160600,701642075,953,953,953,953,0
20240228,160500,701642075,953,953,953,953,0
20240228,160400,701642075,953,953,953,953,0
20240228,160300,701642075,953,953,953,953,0
20240228,160200,701642075,953,953,953,953,0
20240228,160100,701642075,953,953,953,953,0
20240228,160000,701642075,953,953,953,953,0
20240228,155900,701642075,953,953,953,953,0
20240228,155800,701642075,953,953,953,953,0
20240228,155700,701642075,953,953,953,953,0
20240228,155600,701642075,953,953,953,953,0
20240228,155500,701642075,953,953,953,953,0
20240228,155400,701642075,953,953,953,953,9063
20240228,155300,701642075,953,953,953,953,0
20240228,155200,701642075,953,953,953,953,0
20240228,155100,701642075,953,953,953,953,0
20240228,155000,701642075,953,953,953,953,0
20240228,154900,701642075,953,953,953,953,0
20240228,154800,701642075,953,953,953,953,0
20240228,154700,701642075,953,953,953,953,0
20240228,154600,701642075,953,953,953,953,0
20240228,154500,701642075,953,953,953,953,0
20240228,154400,701642075,953,953,953,953,0
20240228,154300,701642075,953,953,953,953,0
20240228,154200,701642075,953,953,953,953,0
20240228,154100,701642075,953,953,953,953,0
20240228,154000,701642075,953,953,953,953,0
20240228,153900,701642075,953,953,953,953,0
20240228,153800,701642075,953,953,953,953,0
20240228,153700,701642075,953,953,953,953,0
20240228,153600,701642075,953,953,953,953,0
20240228,153500,701642075,953,953,953,953,0
20240228,153400,701642075,953,953,953,953,0
20240228,153300,701642075,953,953,953,953,0
20240228,153200,701642075,953,953,953,953,0
20240228,153100,701642075,953,953,953,953,0
20240228,153000,701642075,953,953,953,953,9063
20240228,152900,693005036,954,954,954,954,0
20240228,152800,693005036,954,954,954,954,0
20240228,152700,693005036,954,954,954,954,0
20240228,152600,693005036,954,954,954,954,0
20240228,152500,693005036,954,954,954,954,0
20240228,152400,693005036,954,954,954,954,0
20240228,152300,693005036,954,954,954,954,0
20240228,152200,693005036,954,954,954,954,0
20240228,152100,693005036,954,954,954,954,0
20240228,152000,693005036,954,954,954,954,0
20240228,151900,693005036,954,958,959,954,1821
20240228,151800,691266208,959,957,959,954,1231
20240228,151700,690090141,955,959,959,955,1537
20240228,151600,688622282,955,959,959,955,315
20240228,151500,688320537,959,959,959,954,244
20240228,151400,688086649,954,957,957,954,681
20240228,151300,687436958,959,959,959,959,501
20240228,151200,686956499,959,960,960,959,280
20240228,151100,686687749,958,959,960,958,64
20240228,151000,686626423,954,957,960,953,13392
20240228,150900,673846291,957,960,960,956,294
20240228,150800,673565107,960,960,960,960,260
20240228,150700,673315507,959,959,960,959,2206
20240228,150600,671197767,959,959,959,959,4186
20240228,150500,667183393,959,959,959,959,401
20240228,150400,666798834,959,959,959,959,1
20240228,150300,666797875,960,960,960,960,0
20240228,150200,666797875,960,959,960,959,16
20240228,150100,666782530,960,958,960,958,481
20240228,150000,666321032,960,959,960,959,100
20240228,145900,666225042,960,960,960,955,52
20240228,145800,666175352,956,958,958,956,38
20240228,145700,666138982,955,956,956,955,1200
20240228,145600,664992552,956,955,956,955,973
20240228,145500,664062719,956,956,956,955,1637
20240228,145400,662498747,956,956,956,955,1116
20240228,145300,661432751,956,958,958,956,2202
20240228,145200,659327483,958,958,958,958,646
20240228,145100,658708615,958,958,958,956,1002
20240228,145000,657750699,958,958,958,958,2000
20240228,144900,655834699,958,956,958,956,415
20240228,144800,655437929,957,957,957,957,74
20240228,144700,655367111,957,957,957,956,1902
20240228,144600,653548029,957,957,957,957,436
20240228,144500,653130777,957,958,960,957,8104
20240228,144400,645356953,961,961,961,961,0
20240228,144300,645356953,961,961,961,961,6
20240228,144200,645351187,958,959,959,958,4
20240228,144100,645347354,961,961,961,961,0
20240228,144000,645347354,961,961,961,961,0
20240228,143900,645347354,961,959,961,959,145
20240228,143800,645208209,959,960,960,959,23
20240228,143700,645186130,960,960,960,960,207
20240228,143600,644987410,960,960,960,956,1279
20240228,143500,643764168,960,960,960,960,3
20240228,143400,643761288,960,960,960,960,30
20240228,143300,643732488,961,956,961,956,8315
20240228,143200,635747699,956,956,956,956,1900
20240228,143100,633931299,956,959,960,956,5005
20240228,143000,629138967,958,958,958,958,8055
20240228,142900,621422277,958,957,958,957,1716
20240228,142800,619779859,958,958,959,958,3001
20240228,142700,616902867,958,958,958,958,240
20240228,142600,616672947,958,957,958,957,874
20240228,142500,615836528,958,958,958,958,3
20240228,142400,615833654,957,957,957,957,1260
20240228,142300,614627834,959,959,959,959,555
20240228,142200,614095589,957,959,959,957,2
20240228,142100,614093673,959,959,959,959,938
20240228,142000,613194131,959,959,959,959,326
20240228,141900,612881497,959,959,959,959,920
20240228,141800,611999217,959,959,959,959,50
20240228,141700,611951267,959,959,959,959,3
20240228,141600,611948390,959,959,959,959,1212
20240228,141500,610786082,959,959,959,959,0
20240228,141400,610786082,959,959,959,959,0
20240228,141300,610786082,959,959,959,959,1
20240228,141200,610785123,959,959,959,959,50
20240228,141100,610737173,959,959,959,959,0
20240228,141000,610737173,959,960,960,959,107
20240228,140900,610634460,960,960,960,960,800
20240228,140800,609866460,960,960,960,959,5505
20240228,140700,604581664,960,959,960,959,3885
20240228,140600,600855948,959,959,959,959,1
20240228,140500,600854989,956,955,956,955,1208
20240228,140400,599701347,956,957,957,956,1421
20240228,140300,598342641,957,960,960,957,460
20240228,140200,597902406,960,960,960,960,15
20240228,140100,597888006,960,960,960,960,56
20240228,140000,597834246,960,961,961,955,12548
20240228,135900,585840327,961,961,961,961,304
20240228,135800,585548183,960,960,960,959,1133
20240228,135700,584460504,961,961,961,961,2397
20240228,135600,582156987,961,960,961,960,74
20240228,135500,582085932,961,961,961,961,4
20240228,135400,582082088,961,961,961,961,0
20240228,135300,582082088,961,963,963,957,404
20240228,135200,581694820,957,963,963,957,3085
20240228,135100,578736482,964,964,964,962,1209
20240228,135000,577573385,963,963,963,963,1951
20240228,134900,575694572,964,966,966,964,1147
20240228,134800,574588732,964,966,967,964,184
20240228,134700,574411175,967,967,967,967,0
20240228,134600,574411175,967,964,967,964,1101
20240228,134500,573346808,967,967,967,967,25
20240228,134400,573322633,966,966,966,966,587
20240228,134300,572755591,966,965,966,965,31
20240228,134200,572725653,966,964,967,964,746
20240228,134100,572006360,965,964,965,964,418
20240228,134000,571603251,964,964,964,964,100
20240228,133900,571506851,964,964,964,964,29
20240228,133800,571478895,963,963,963,962,602
20240228,133700,570899380,963,963,963,963,601
20240228,133600,570320617,962,962,962,962,519
20240228,133500,569821339,962,962,962,962,0
20240228,133400,569821339,962,962,962,962,0
20240228,133300,569821339,962,962,962,962,1105
20240228,133200,568758329,962,961,962,961,57
20240228,133100,568703545,962,962,962,962,24
20240228,133000,568680457,962,962,962,962,537
20240228,132900,568163863,962,961,962,960,1445
20240228,132800,566776626,961,961,961,961,600
20240228,132700,566200026,961,961,961,961,102
20240228,132600,566102004,963,963,963,963,0
20240228,132500,566102004,963,964,964,963,41
20240228,132400,566062520,960,960,960,960,155
20240228,132300,565913720,960,960,960,960,2203
20240228,132200,563798840,963,963,963,963,1294
20240228,132100,562552718,963,963,963,963,568
20240228,132000,562005734,963,960,963,960,800
20240228,131900,561236834,960,960,960,960,2458
20240228,131800,558877154,960,960,960,960,636
20240228,131700,558266594,960,960,960,960,1004
20240228,131600,557302754,960,960,960,960,0
20240228,131500,557302754,960,960,960,960,0
20240228,131400,557302754,960,959,960,959,65
20240228,131300,557240374,956,956,956,956,3000
20240228,131200,554372374,956,956,956,956,1501
20240228,131100,552937418,956,956,956,956,0
20240228,131000,552937418,956,956,956,956,0
20240228,130900,552937418,956,956,956,956,644
20240228,130800,552321754,956,959,959,956,2052
20240228,130700,550357948,959,959,959,959,154
20240228,130600,550210262,959,959,959,959,156
20240228,130500,550060658,960,960,960,960,0
20240228,130400,550060658,960,959,960,959,90
20240228,130300,549974308,959,959,959,959,396
20240228,130200,549594544,959,957,959,956,10724
20240228,130100,539329597,957,956,957,956,6
20240228,130000,539323857,956,957,957,956,2722
20240228,125900,536721615,957,957,957,956,1260
20240228,125800,535517002,957,957,957,957,1154
20240228,125700,534412624,957,958,958,957,2721
20240228,125600,531808396,957,958,958,957,835
20240228,125500,531009066,957,958,958,957,3209
20240228,125400,527935164,957,957,957,957,449
20240228,125300,527505471,957,957,958,957,3255
20240228,125200,524388347,957,957,957,957,1851
20240228,125100,522616940,955,957,957,955,35
20240228,125000,522583475,957,957,957,957,0
20240228,124900,522583475,957,957,957,957,526
20240228,124800,522080093,953,954,955,953,5132
20240228,124700,517187918,954,955,955,954,299
20240228,124600,516902671,953,953,953,953,27
20240228,124500,516876940,952,958,958,952,5983
20240228,124400,511179535,958,955,958,954,4267
20240228,124300,507105743,958,958,958,958,0
20240228,124200,507105743,958,956,958,954,9777
20240228,124100,497769691,955,955,955,955,0
20240228,124000,497769691,955,958,958,955,315
20240228,123900,497468861,956,956,956,956,1601
20240228,123800,495938305,956,956,956,956,0
20240228,123700,495938305,956,958,958,956,1375
20240228,123600,494623509,957,957,957,957,0
20240228,123500,494623509,957,958,958,957,1228
20240228,123400,493448085,958,959,959,958,4
20240228,123300,493444250,959,958,959,956,4007
20240228,123200,489610971,958,958,958,958,918
20240228,123100,488731527,958,958,958,957,122
20240228,123000,488614652,958,958,958,958,733
20240228,122900,487912438,958,958,958,958,18
20240228,122800,487895194,956,956,958,956,513
20240228,122700,487404322,956,957,958,956,3269
20240228,122600,484275273,958,958,958,958,702
20240228,122500,483602757,958,958,958,958,114
20240228,122400,483493545,958,958,958,957,811
20240228,122300,482717152,959,958,959,958,502
20240228,122200,482236132,959,957,959,957,2693
20240228,122100,479658315,957,957,957,957,1
20240228,122000,479657358,956,956,956,956,177
20240228,121900,479488146,955,955,955,955,1
20240228,121800,479487191,955,956,956,954,2336
20240228,121700,477254631,957,957,957,957,40
20240228,121600,477216351,956,955,956,955,5353
20240228,121500,472100728,956,956,956,956,1
20240228,121400,472099772,956,956,956,956,101
20240228,121300,472003216,955,956,956,955,1079
20240228,121200,470972690,954,954,954,954,0
20240228,121100,470972690,954,954,954,954,0
20240228,121000,470972690,954,954,954,954,483
20240228,120900,470511908,954,954,954,954,1190
20240228,120800,469376648,954,954,954,954,1055
20240228,120700,468370178,953,952,953,952,5391
20240228,120600,463236068,952,954,954,952,4472
20240228,120500,458978576,954,954,954,954,200
20240228,120400,458787776,952,953,953,952,4500
20240228,120300,454501718,953,955,955,953,2052
20240228,120200,452543592,957,955,957,954,355
20240228,120100,452204892,954,954,954,954,0
20240228,120000,452204892,954,954,954,954,0
20240228,115900,452204892,954,954,954,954,1
20240228,115800,452203938,954,955,955,954,5000
20240228,115700,447431473,957,957,957,957,10
20240228,115600,447421903,956,956,956,956,628
20240228,115500,446821535,956,956,956,956,1690
20240228,115400,445205895,956,956,956,956,73
20240228,115300,445136107,956,956,956,955,1110
20240228,115200,444074955,955,955,956,954,6472
20240228,115100,437890871,956,956,956,956,0
20240228,115000,437890871,956,955,956,955,251
20240228,114900,437651151,955,956,956,955,120
20240228,114800,437536541,956,956,956,956,261
20240228,114700,437287025,952,957,958,950,28495
20240228,114600,410154812,958,960,960,958,119
20240228,114500,410040774,960,960,960,960,10
20240228,114400,410031174,960,960,960,960,412
20240228,114300,409635654,960,960,960,955,11033
20240228,114200,399074168,960,960,960,960,312
20240228,114100,398774648,960,960,960,959,28
20240228,114000,398747789,960,961,961,960,4152
20240228,113900,394761548,961,961,961,961,2122
20240228,113800,392722306,961,961,962,961,574
20240228,113700,392170618,961,961,961,961,199
20240228,113600,391979379,962,961,962,961,1088
20240228,113500,390933723,961,961,961,961,3000
20240228,113400,388050723,961,962,962,961,1715
20240228,113300,386402598,961,961,961,961,1053
20240228,113200,385390665,961,961,961,961,0
20240228,113100,385390665,961,960,961,960,8
20240228,113000,385382978,961,961,961,960,135
20240228,112900,385253343,961,961,961,960,4465
20240228,112800,380965038,961,961,962,961,1327
20240228,112700,379689771,961,961,961,961,61
20240228,112600,379631150,961,961,961,961,810
20240228,112500,378852740,960,961,962,960,5190
20240228,112400,373869534,961,963,963,961,4667
20240228,112300,369381846,963,963,963,962,4731
20240228,112200,364828304,964,964,964,964,72
20240228,112100,364758896,964,964,964,964,817
20240228,112000,363971308,964,963,964,963,502
20240228,111900,363487794,963,964,964,963,1083
20240228,111800,362444860,964,964,964,964,0
20240228,111700,362444860,964,964,964,964,9
20240228,111600,362436184,964,964,964,964,5
20240228,111500,362431364,961,961,961,961,1749
20240228,111400,360750575,962,964,964,962,3402
20240228,111300,357477265,966,966,966,965,2118
20240228,111200,355431381,966,969,969,966,81
20240228,111100,355353129,969,966,969,966,16
20240228,111000,355337628,969,966,969,965,10211
20240228,110900,345445853,966,966,966,966,1009
20240228,110800,344471159,961,962,963,961,1136
20240228,110700,343378201,962,967,967,962,10705
20240228,110600,333063134,967,965,967,965,215
20240228,110500,332855459,969,965,969,965,1886
20240228,110400,331035409,966,969,969,966,3519
20240228,110300,327630495,969,969,969,969,503
20240228,110200,327143088,969,969,969,969,15
20240228,110100,327128553,969,969,969,967,6247
20240228,110000,321079239,969,970,970,969,102
20240228,105900,320980400,970,970,970,967,321
20240228,105800,320669876,970,970,970,968,1884
20240228,105700,318845155,970,974,974,970,1003
20240228,105600,317872233,974,975,975,974,93
20240228,105500,317781640,975,975,975,975,11
20240228,105400,317770915,975,975,975,975,1
20240228,105300,317769940,976,975,976,975,2180
20240228,105200,315644240,975,967,975,967,2415
20240228,105100,313299039,968,968,968,968,163
20240228,105000,313141255,968,968,968,968,11
20240228,104900,313130607,968,968,968,968,50
20240228,104800,313082207,968,968,968,968,939
20240228,104700,312173255,968,968,968,968,778
20240228,104600,311420151,967,967,967,967,0
20240228,104500,311420151,967,975,975,967,1189
20240228,104400,310269894,975,968,975,968,8500
20240228,104300,302020875,968,967,968,967,175
20240228,104200,301851575,967,968,968,967,3091
20240228,104100,298862368,968,969,969,968,4131
20240228,104000,294863220,969,969,969,969,454
20240228,103900,294423294,969,970,970,969,30
20240228,103800,294394212,970,970,970,970,498
20240228,103700,293911152,970,970,970,970,31
20240228,103600,293881082,970,970,970,970,1043
20240228,103500,292869372,970,970,970,970,1313
20240228,103400,291595762,970,970,970,967,4364
20240228,103300,287374018,972,972,972,972,0
20240228,103200,287374018,972,971,972,971,6000
20240228,103100,281545072,971,968,971,968,435
20240228,103000,281123887,971,972,972,971,12
20240228,102900,281112234,972,972,972,971,1057
20240228,102800,280085525,972,967,972,967,2881
20240228,102700,277299583,967,967,967,967,2000
20240228,102600,275365583,968,968,972,967,1390
20240228,102500,274020823,967,967,967,967,259
20240228,102400,273770370,967,967,970,967,1265
20240228,102300,272547112,968,971,971,968,1124
20240228,102200,271459020,971,968,971,968,3558
20240228,102100,268012269,972,972,972,968,156
20240228,102000,267861197,973,968,973,968,1603
20240228,101900,266309357,972,972,972,972,100
20240228,101800,266212157,972,972,972,972,228
20240228,101700,265990541,967,967,967,967,1357
20240228,101600,264678322,967,970,970,967,1181
20240228,101500,263535872,972,974,974,972,5
20240228,101400,263531007,975,975,975,975,1834
20240228,101300,261742857,976,972,976,968,1626
20240228,101200,260165673,976,976,976,976,0
20240228,101100,260165673,976,978,978,970,8083
20240228,101000,252299121,978,978,978,977,148
20240228,100900,252154427,978,978,978,978,14
20240228,100800,252140735,978,979,979,970,11042
20240228,100700,241409107,979,979,980,979,406
20240228,100600,241011499,975,978,979,975,1549
20240228,100500,239497396,978,979,979,978,861
20240228,100400,238655336,980,977,980,977,16
20240228,100300,238639681,975,977,978,975,1635
20240228,100200,237042648,975,974,975,974,1911
20240228,100100,235181224,973,971,973,970,10682
20240228,100000,224799205,971,971,971,971,2212
20240228,095900,222651353,970,972,972,970,53
20240228,095800,222599911,972,972,972,972,517
20240228,095700,222097387,970,971,972,970,936
20240228,095600,221189364,971,971,971,971,10795
20240228,095500,210707419,972,973,973,972,1404
20240228,095400,209342416,974,974,974,974,500
20240228,095300,208855416,974,974,974,974,1
20240228,095200,208854442,975,973,975,973,1473
20240228,095100,207419297,972,972,972,972,1072
20240228,095000,206377313,972,973,973,972,1687
20240228,094900,204736964,973,973,973,973,0
20240228,094800,204736964,973,973,973,973,769
20240228,094700,203988727,973,975,975,973,3126
20240228,094600,200944046,979,976,979,975,90
20240228,094500,200856204,976,982,982,976,821
20240228,094400,200054363,982,981,982,981,16
20240228,094300,200038654,976,978,983,976,2637
20240228,094200,197464162,984,983,984,983,1753
20240228,094100,195739468,985,981,985,981,3459
20240228,094000,192336671,974,974,975,974,1124
20240228,093900,191241875,974,985,986,973,1551
20240228,093800,189730449,985,985,985,984,1956
20240228,093700,187803790,985,984,986,982,10066
20240228,093600,177890518,985,979,985,974,5134
20240228,093500,172849016,980,981,981,971,2411
20240228,093400,170505055,981,978,981,978,58
20240228,093300,170448286,978,981,981,978,1247
20240228,093200,169226393,985,981,986,981,14034
20240228,093100,155414187,981,984,984,981,303
20240228,093000,155116839,980,975,985,975,32152
20240228,092900,123522302,977,978,979,970,15
20240228,092800,123507642,980,966,980,966,11075
20240228,092700,112725698,965,966,966,956,5146
20240228,092600,107788224,960,961,962,960,3773
20240228,092500,104162560,969,971,972,960,1819
20240228,092400,102413502,971,974,974,967,1002
20240228,092300,101439804,974,967,976,967,3899
20240228,092200,97642284,967,966,967,966,878
20240228,092100,96794126,966,967,967,960,226
20240228,092000,96577079,960,960,960,958,6681
20240228,091900,90163430,960,960,960,959,2258
20240228,091800,87995769,960,958,960,958,5283
20240228,091700,82934039,957,964,964,957,2713
20240228,091600,80328916,960,963,963,956,794
20240228,091500,79564516,963,963,963,963,18
20240228,091400,79547182,961,963,963,960,2307
20240228,091300,77332260,966,966,966,963,995
20240228,091200,76373441,964,964,964,960,4039
20240228,091100,72490052,969,968,969,965,1342
20240228,091000,71191492,970,972,972,967,1068
20240228,090900,70155011,973,973,978,971,3255
20240228,090800,66992261,971,980,980,971,2717
20240228,090700,64334912,978,965,984,965,5527
20240228,090600,58913766,978,979,980,950,18456
20240228,090500,41157628,980,969,980,969,6382
20240228,090400,34937018,969,966,969,966,1547
20240228,090300,33441595,965,963,966,963,2555
20240228,090200,30980254,963,959,963,958,10593
20240228,090100,20805530,959,954,964,954,2885
20240228,090000,18042777,960,954,963,954,18865